Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 23,61 | 23,95 | 23,68 | 23,68 | 23,68 | 18.330 |
30 apr 2024 | 23,89 | 23,89 | 23,40 | 23,75 | 23,75 | 48.400 |
29 apr 2024 | 23,93 | 24,16 | 23,90 | 24,07 | 24,07 | 34.000 |
26 apr 2024 | 23,43 | 23,82 | 23,43 | 23,79 | 23,79 | 30.600 |
25 apr 2024 | 23,12 | 23,61 | 23,12 | 23,30 | 23,30 | 29.200 |
24 apr 2024 | 23,63 | 23,65 | 23,24 | 23,32 | 23,32 | 37.400 |
23 apr 2024 | 23,21 | 23,76 | 23,21 | 23,71 | 23,71 | 39.500 |
22 apr 2024 | 23,20 | 23,20 | 22,76 | 22,99 | 22,99 | 42.900 |
19 apr 2024 | 22,85 | 23,26 | 22,66 | 23,16 | 23,16 | 48.600 |
18 apr 2024 | 22,83 | 22,87 | 22,56 | 22,75 | 22,75 | 26.300 |
17 apr 2024 | 23,13 | 23,20 | 22,88 | 22,89 | 22,89 | 43.000 |
16 apr 2024 | 22,95 | 23,50 | 22,81 | 22,94 | 22,94 | 80.700 |
15 apr 2024 | 24,03 | 24,03 | 23,66 | 23,94 | 23,94 | 36.500 |
12 apr 2024 | 24,02 | 24,02 | 23,55 | 23,80 | 23,80 | 30.700 |
11 apr 2024 | 24,13 | 24,13 | 23,76 | 23,97 | 23,97 | 28.900 |
10 apr 2024 | 24,47 | 24,48 | 24,05 | 24,22 | 24,22 | 21.000 |
09 apr 2024 | 24,45 | 24,61 | 24,24 | 24,48 | 24,48 | 24.000 |
08 apr 2024 | 24,13 | 24,52 | 24,13 | 24,32 | 24,32 | 40.000 |
05 apr 2024 | 23,87 | 23,94 | 23,55 | 23,80 | 23,80 | 28.800 |
04 apr 2024 | 24,32 | 24,32 | 23,76 | 23,81 | 23,81 | 28.200 |
03 apr 2024 | 23,85 | 24,26 | 23,85 | 24,07 | 24,07 | 44.900 |
02 apr 2024 | 24,19 | 24,48 | 23,79 | 24,01 | 24,01 | 32.400 |
01 apr 2024 | 24,75 | 24,75 | 24,26 | 24,48 | 24,48 | 45.900 |
28 mar 2024 | 24,50 | 24,66 | 24,33 | 24,66 | 24,66 | 43.800 |
27 mar 2024 | 24,11 | 24,45 | 24,11 | 24,42 | 24,42 | 21.400 |
26 mar 2024 | 24,13 | 24,38 | 24,08 | 24,12 | 24,12 | 40.100 |
25 mar 2024 | 23,87 | 23,87 | 23,60 | 23,79 | 23,79 | 30.600 |
22 mar 2024 | 24,43 | 24,43 | 23,71 | 23,71 | 23,71 | 50.800 |
21 mar 2024 | 24,53 | 24,59 | 24,16 | 24,43 | 24,43 | 35.300 |
20 mar 2024 | 24,29 | 24,56 | 23,94 | 24,39 | 24,39 | 88.200 |
19 mar 2024 | 24,35 | 24,50 | 24,12 | 24,15 | 24,15 | 85.100 |
19 mar 2024 | 0.823 Dividendo |
18 mar 2024 | 24,45 | 25,38 | 24,45 | 25,03 | 24,21 | 169.000 |
15 mar 2024 | 25,00 | 25,19 | 24,27 | 24,88 | 24,06 | 2.062.700 |
14 mar 2024 | 25,58 | 25,66 | 24,96 | 25,49 | 24,65 | 342.800 |
13 mar 2024 | 25,63 | 26,34 | 25,39 | 25,68 | 24,84 | 372.600 |
12 mar 2024 | 25,95 | 25,99 | 24,83 | 25,73 | 24,88 | 554.700 |
11 mar 2024 | 24,75 | 30,39 | 24,53 | 26,99 | 26,10 | 1.046.000 |
08 mar 2024 | 23,00 | 23,25 | 23,00 | 23,12 | 22,36 | 13.700 |
07 mar 2024 | 22,59 | 22,94 | 22,59 | 22,94 | 22,19 | 17.500 |
06 mar 2024 | 22,94 | 22,98 | 22,75 | 22,92 | 22,17 | 14.200 |
05 mar 2024 | 22,77 | 22,98 | 22,71 | 22,79 | 22,04 | 22.100 |
04 mar 2024 | 22,85 | 22,98 | 22,80 | 22,92 | 22,17 | 9.500 |
01 mar 2024 | 22,92 | 22,99 | 22,75 | 22,97 | 22,21 | 14.900 |
29 feb 2024 | 23,14 | 23,16 | 22,66 | 23,04 | 22,28 | 28.000 |
28 feb 2024 | 22,98 | 23,28 | 22,76 | 23,17 | 22,41 | 17.000 |
27 feb 2024 | 22,34 | 22,98 | 22,34 | 22,98 | 22,22 | 30.900 |
26 feb 2024 | 22,95 | 23,08 | 22,23 | 22,34 | 21,61 | 39.000 |
23 feb 2024 | 22,94 | 23,19 | 22,94 | 23,05 | 22,29 | 8.400 |
22 feb 2024 | 22,86 | 23,23 | 22,86 | 23,02 | 22,26 | 14.100 |
21 feb 2024 | 22,89 | 23,18 | 22,88 | 22,93 | 22,18 | 10.600 |
20 feb 2024 | 23,00 | 23,01 | 22,67 | 22,81 | 22,06 | 16.000 |
16 feb 2024 | 22,92 | 23,16 | 22,92 | 23,05 | 22,29 | 9.400 |
15 feb 2024 | 23,12 | 23,27 | 23,01 | 23,06 | 22,30 | 8.700 |
14 feb 2024 | 22,95 | 23,12 | 22,83 | 23,00 | 22,24 | 12.700 |
13 feb 2024 | 22,87 | 22,87 | 22,67 | 22,77 | 22,02 | 12.400 |
12 feb 2024 | 23,24 | 23,24 | 22,98 | 23,20 | 22,44 | 21.000 |
09 feb 2024 | 23,09 | 23,38 | 23,02 | 23,38 | 22,61 | 25.400 |
08 feb 2024 | 23,24 | 23,24 | 23,05 | 23,15 | 22,39 | 12.800 |
07 feb 2024 | 23,26 | 23,47 | 23,03 | 23,35 | 22,58 | 23.100 |
06 feb 2024 | 22,46 | 23,48 | 22,46 | 23,33 | 22,56 | 54.300 |
05 feb 2024 | 22,43 | 22,43 | 22,17 | 22,36 | 21,62 | 15.800 |
02 feb 2024 | 22,44 | 22,61 | 22,38 | 22,59 | 21,85 | 33.900 |
01 feb 2024 | 22,28 | 22,34 | 22,22 | 22,32 | 21,59 | 16.900 |
31 gen 2024 | 22,52 | 22,70 | 22,21 | 22,35 | 21,62 | 20.800 |
30 gen 2024 | 22,63 | 22,78 | 22,47 | 22,64 | 21,90 | 14.300 |
29 gen 2024 | 22,57 | 22,88 | 22,48 | 22,75 | 22,00 | 23.700 |
26 gen 2024 | 22,74 | 22,89 | 22,68 | 22,69 | 21,94 | 28.600 |
25 gen 2024 | 22,39 | 22,64 | 22,23 | 22,63 | 21,89 | 30.600 |
24 gen 2024 | 22,61 | 22,84 | 22,07 | 22,21 | 21,48 | 32.000 |
23 gen 2024 | 22,98 | 22,98 | 22,53 | 22,64 | 21,90 | 39.600 |
22 gen 2024 | 22,82 | 22,97 | 22,77 | 22,96 | 22,21 | 18.900 |
19 gen 2024 | 22,94 | 22,94 | 22,68 | 22,76 | 22,01 | 16.500 |
18 gen 2024 | 22,89 | 22,89 | 22,42 | 22,87 | 22,12 | 44.000 |
17 gen 2024 | 22,70 | 22,86 | 22,65 | 22,77 | 22,02 | 26.800 |
16 gen 2024 | 23,07 | 23,07 | 22,55 | 22,61 | 21,87 | 39.000 |
12 gen 2024 | 22,92 | 23,22 | 22,84 | 23,02 | 22,26 | 22.800 |
11 gen 2024 | 23,24 | 23,24 | 22,76 | 22,94 | 22,19 | 30.200 |
10 gen 2024 | 23,25 | 23,25 | 22,87 | 23,16 | 22,40 | 17.600 |
09 gen 2024 | 23,40 | 23,40 | 23,19 | 23,32 | 22,55 | 27.000 |
08 gen 2024 | 23,35 | 23,58 | 23,11 | 23,58 | 22,80 | 53.100 |
05 gen 2024 | 23,40 | 23,55 | 23,28 | 23,42 | 22,65 | 36.500 |
04 gen 2024 | 23,22 | 23,49 | 23,22 | 23,47 | 22,70 | 17.400 |
03 gen 2024 | 23,03 | 23,34 | 23,03 | 23,30 | 22,53 | 32.600 |
02 gen 2024 | 23,46 | 23,56 | 23,28 | 23,43 | 22,66 | 27.100 |
29 dic 2023 | 23,16 | 23,50 | 23,15 | 23,43 | 22,66 | 22.300 |
28 dic 2023 | 23,33 | 23,33 | 23,19 | 23,19 | 22,43 | 15.100 |
27 dic 2023 | 23,31 | 23,43 | 22,91 | 23,33 | 22,56 | 50.700 |
26 dic 2023 | 23,26 | 23,45 | 23,20 | 23,45 | 22,68 | 15.000 |
22 dic 2023 | 23,56 | 23,56 | 23,14 | 23,32 | 22,55 | 23.400 |
21 dic 2023 | 23,77 | 23,79 | 23,26 | 23,42 | 22,65 | 48.600 |
20 dic 2023 | 23,37 | 23,97 | 23,37 | 23,75 | 22,97 | 47.800 |
19 dic 2023 | 23,30 | 23,42 | 23,11 | 23,27 | 22,50 | 26.700 |
18 dic 2023 | 23,00 | 23,33 | 23,00 | 23,23 | 22,47 | 41.400 |
15 dic 2023 | 23,13 | 23,13 | 22,76 | 22,82 | 22,07 | 25.000 |
14 dic 2023 | 23,10 | 23,19 | 22,80 | 23,12 | 22,36 | 56.200 |
13 dic 2023 | 22,65 | 23,20 | 22,61 | 23,06 | 22,30 | 63.200 |
12 dic 2023 | 22,55 | 22,96 | 22,55 | 22,89 | 22,14 | 21.800 |
11 dic 2023 | 22,59 | 22,76 | 22,54 | 22,58 | 21,84 | 26.800 |
08 dic 2023 | 22,55 | 22,70 | 22,49 | 22,56 | 21,82 | 23.900 |
*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...