Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 20,34 | 21,22 | 20,32 | 20,43 | 20,43 | 465.900 |
30 apr 2024 | 20,46 | 20,62 | 20,24 | 20,38 | 20,38 | 237.500 |
29 apr 2024 | 20,50 | 20,85 | 20,48 | 20,70 | 20,70 | 125.800 |
26 apr 2024 | 19,64 | 20,29 | 19,60 | 20,16 | 20,16 | 145.200 |
25 apr 2024 | 19,36 | 19,55 | 19,02 | 19,52 | 19,52 | 294.100 |
24 apr 2024 | 19,91 | 19,97 | 19,48 | 19,67 | 19,67 | 231.200 |
23 apr 2024 | 19,30 | 20,15 | 19,30 | 19,75 | 19,75 | 151.100 |
22 apr 2024 | 19,33 | 19,50 | 18,93 | 19,31 | 19,31 | 228.800 |
19 apr 2024 | 19,42 | 19,59 | 19,17 | 19,21 | 19,21 | 900.700 |
18 apr 2024 | 19,97 | 20,09 | 19,49 | 19,56 | 19,56 | 189.800 |
17 apr 2024 | 20,26 | 20,44 | 19,97 | 19,97 | 19,97 | 161.500 |
16 apr 2024 | 20,23 | 20,35 | 19,95 | 20,12 | 20,12 | 249.000 |
15 apr 2024 | 21,24 | 21,27 | 20,35 | 20,49 | 20,49 | 667.800 |
12 apr 2024 | 21,78 | 21,94 | 20,98 | 21,05 | 21,05 | 162.800 |
11 apr 2024 | 22,14 | 22,25 | 21,55 | 21,94 | 21,94 | 169.000 |
10 apr 2024 | 22,09 | 22,15 | 21,75 | 22,01 | 22,01 | 161.300 |
09 apr 2024 | 22,51 | 22,98 | 22,47 | 22,85 | 22,85 | 163.800 |
08 apr 2024 | 22,18 | 22,53 | 22,10 | 22,31 | 22,31 | 74.900 |
05 apr 2024 | 22,14 | 22,25 | 21,81 | 22,05 | 22,05 | 166.500 |
04 apr 2024 | 22,80 | 23,16 | 22,16 | 22,27 | 22,27 | 177.100 |
03 apr 2024 | 22,12 | 22,54 | 21,93 | 22,54 | 22,54 | 260.400 |
02 apr 2024 | 22,57 | 22,64 | 22,16 | 22,24 | 22,24 | 167.200 |
01 apr 2024 | 23,30 | 23,31 | 22,73 | 23,02 | 23,02 | 119.200 |
28 mar 2024 | 22,85 | 23,20 | 22,76 | 23,05 | 23,05 | 253.400 |
27 mar 2024 | 21,88 | 22,84 | 21,83 | 22,84 | 22,84 | 335.200 |
26 mar 2024 | 22,09 | 22,14 | 21,69 | 21,69 | 21,69 | 336.800 |
25 mar 2024 | 21,95 | 22,45 | 21,84 | 21,86 | 21,86 | 272.900 |
22 mar 2024 | 22,43 | 22,43 | 21,93 | 21,98 | 21,98 | 340.100 |
21 mar 2024 | 22,28 | 22,77 | 22,17 | 22,44 | 22,44 | 244.100 |
20 mar 2024 | 21,22 | 22,46 | 21,10 | 22,17 | 22,17 | 1.261.500 |
19 mar 2024 | 21,17 | 21,52 | 21,01 | 21,30 | 21,30 | 278.800 |
18 mar 2024 | 21,83 | 21,83 | 21,24 | 21,34 | 21,34 | 407.400 |
18 mar 2024 | 0.149 Dividendo |
15 mar 2024 | 21,80 | 22,02 | 21,56 | 21,75 | 21,60 | 297.900 |
14 mar 2024 | 22,52 | 22,52 | 21,56 | 21,79 | 21,64 | 554.600 |
13 mar 2024 | 22,73 | 23,01 | 22,40 | 22,42 | 22,27 | 119.900 |
12 mar 2024 | 23,33 | 23,37 | 22,71 | 22,88 | 22,72 | 155.300 |
11 mar 2024 | 23,50 | 24,00 | 23,22 | 23,26 | 23,10 | 91.100 |
08 mar 2024 | 23,64 | 24,15 | 23,42 | 23,46 | 23,30 | 179.400 |
07 mar 2024 | 23,43 | 23,67 | 23,21 | 23,41 | 23,25 | 101.000 |
06 mar 2024 | 23,13 | 23,50 | 22,74 | 23,21 | 23,05 | 214.700 |
05 mar 2024 | 23,13 | 23,28 | 22,66 | 22,72 | 22,56 | 136.300 |
04 mar 2024 | 24,11 | 24,13 | 23,34 | 23,40 | 23,24 | 242.100 |
01 mar 2024 | 23,88 | 24,26 | 23,31 | 23,96 | 23,80 | 246.700 |
29 feb 2024 | 23,88 | 24,40 | 23,54 | 23,76 | 23,60 | 374.400 |
28 feb 2024 | 23,47 | 23,83 | 23,26 | 23,46 | 23,30 | 125.300 |
27 feb 2024 | 23,29 | 23,63 | 23,11 | 23,57 | 23,41 | 319.300 |
26 feb 2024 | 22,77 | 23,29 | 22,49 | 23,00 | 22,84 | 217.800 |
23 feb 2024 | 22,98 | 23,00 | 22,42 | 22,58 | 22,43 | 235.000 |
22 feb 2024 | 23,96 | 23,96 | 22,87 | 22,92 | 22,76 | 266.300 |
21 feb 2024 | 24,04 | 24,27 | 23,75 | 23,86 | 23,70 | 205.800 |
20 feb 2024 | 24,96 | 25,00 | 24,17 | 24,33 | 24,16 | 467.100 |
16 feb 2024 | 25,26 | 25,58 | 24,97 | 25,28 | 25,11 | 476.700 |
15 feb 2024 | 25,72 | 25,87 | 25,22 | 25,64 | 25,46 | 186.400 |
14 feb 2024 | 24,77 | 25,45 | 24,67 | 25,39 | 25,22 | 124.600 |
13 feb 2024 | 24,71 | 24,91 | 24,03 | 24,19 | 24,02 | 324.800 |
12 feb 2024 | 25,00 | 26,21 | 25,00 | 25,93 | 25,75 | 218.200 |
09 feb 2024 | 24,47 | 25,04 | 24,32 | 24,89 | 24,72 | 338.800 |
08 feb 2024 | 23,83 | 24,46 | 23,78 | 24,30 | 24,13 | 159.600 |
07 feb 2024 | 24,19 | 24,30 | 23,52 | 23,88 | 23,72 | 164.100 |
06 feb 2024 | 22,88 | 23,80 | 22,66 | 23,75 | 23,59 | 216.400 |
05 feb 2024 | 23,39 | 23,39 | 22,59 | 22,78 | 22,62 | 217.400 |
02 feb 2024 | 23,99 | 23,99 | 23,42 | 23,78 | 23,62 | 130.700 |
01 feb 2024 | 24,17 | 24,78 | 23,71 | 24,32 | 24,15 | 126.100 |
31 gen 2024 | 24,20 | 24,89 | 23,66 | 23,66 | 23,50 | 600.300 |
30 gen 2024 | 24,74 | 24,74 | 24,23 | 24,31 | 24,14 | 95.400 |
29 gen 2024 | 24,09 | 25,00 | 23,78 | 25,00 | 24,83 | 132.500 |
26 gen 2024 | 24,31 | 24,70 | 24,09 | 24,10 | 23,93 | 108.900 |
25 gen 2024 | 24,38 | 24,49 | 23,74 | 24,20 | 24,03 | 188.300 |
24 gen 2024 | 25,25 | 25,37 | 24,05 | 24,08 | 23,92 | 193.200 |
23 gen 2024 | 24,94 | 25,27 | 24,48 | 24,86 | 24,69 | 152.000 |
22 gen 2024 | 23,66 | 24,82 | 23,58 | 24,28 | 24,11 | 247.600 |
19 gen 2024 | 23,53 | 23,53 | 22,67 | 23,50 | 23,34 | 437.800 |
18 gen 2024 | 24,04 | 24,04 | 23,20 | 23,50 | 23,34 | 211.900 |
17 gen 2024 | 23,72 | 23,85 | 23,40 | 23,77 | 23,61 | 726.800 |
16 gen 2024 | 25,11 | 25,11 | 24,10 | 24,17 | 24,00 | 300.000 |
12 gen 2024 | 25,95 | 26,36 | 25,22 | 25,28 | 25,11 | 236.200 |
11 gen 2024 | 26,37 | 26,37 | 25,41 | 25,73 | 25,55 | 239.300 |
10 gen 2024 | 26,99 | 27,00 | 26,26 | 26,34 | 26,16 | 592.400 |
09 gen 2024 | 27,30 | 27,36 | 26,83 | 26,95 | 26,77 | 197.400 |
08 gen 2024 | 27,30 | 27,70 | 26,90 | 27,57 | 27,38 | 133.500 |
05 gen 2024 | 27,53 | 28,02 | 27,23 | 27,29 | 27,10 | 302.800 |
04 gen 2024 | 28,01 | 28,07 | 27,73 | 27,73 | 27,54 | 168.200 |
03 gen 2024 | 28,54 | 28,54 | 27,57 | 28,02 | 27,83 | 261.100 |
02 gen 2024 | 29,37 | 29,83 | 28,78 | 28,90 | 28,70 | 153.200 |
29 dic 2023 | 30,48 | 30,50 | 29,66 | 29,72 | 29,52 | 279.800 |
28 dic 2023 | 30,58 | 30,94 | 30,36 | 30,54 | 30,33 | 224.400 |
27 dic 2023 | 30,88 | 30,88 | 30,33 | 30,53 | 30,32 | 287.900 |
26 dic 2023 | 30,04 | 30,80 | 30,04 | 30,68 | 30,47 | 199.100 |
22 dic 2023 | 29,64 | 30,09 | 29,44 | 29,80 | 29,60 | 638.800 |
21 dic 2023 | 29,19 | 29,57 | 29,09 | 29,46 | 29,26 | 238.300 |
20 dic 2023 | 29,83 | 30,06 | 28,55 | 28,63 | 28,43 | 384.200 |
19 dic 2023 | 29,41 | 30,12 | 29,35 | 29,96 | 29,75 | 226.800 |
18 dic 2023 | 29,65 | 29,84 | 28,88 | 29,06 | 28,86 | 269.600 |
18 dic 2023 | 0.192 Dividendo |
15 dic 2023 | 30,31 | 30,57 | 29,57 | 29,70 | 29,31 | 344.600 |
14 dic 2023 | 29,01 | 30,53 | 28,92 | 30,11 | 29,71 | 575.700 |
13 dic 2023 | 26,34 | 28,25 | 26,11 | 28,22 | 27,85 | 730.200 |
12 dic 2023 | 27,07 | 27,07 | 26,11 | 26,39 | 26,04 | 325.000 |
11 dic 2023 | 27,26 | 27,35 | 26,87 | 27,12 | 26,76 | 347.900 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...