Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 23,56 | 23,96 | 23,11 | 23,31 | 23,31 | 181.700 |
13 giu 2024 | 24,29 | 24,34 | 23,90 | 24,00 | 24,00 | 140.600 |
12 giu 2024 | 24,81 | 25,23 | 24,38 | 24,39 | 24,39 | 342.900 |
11 giu 2024 | 24,62 | 24,67 | 24,12 | 24,19 | 24,19 | 108.500 |
10 giu 2024 | 24,66 | 24,83 | 24,54 | 24,79 | 24,79 | 317.200 |
07 giu 2024 | 25,41 | 25,60 | 24,80 | 24,92 | 24,92 | 137.700 |
06 giu 2024 | 25,60 | 25,80 | 25,48 | 25,58 | 25,58 | 256.200 |
05 giu 2024 | 25,05 | 25,60 | 24,89 | 25,57 | 25,57 | 156.300 |
04 giu 2024 | 24,84 | 25,03 | 24,74 | 24,97 | 24,97 | 146.200 |
03 giu 2024 | 24,93 | 25,08 | 24,75 | 25,00 | 25,00 | 186.200 |
31 mag 2024 | 24,59 | 24,92 | 24,45 | 24,86 | 24,86 | 132.100 |
30 mag 2024 | 24,51 | 24,66 | 24,31 | 24,48 | 24,48 | 120.500 |
29 mag 2024 | 24,83 | 24,98 | 24,21 | 24,23 | 24,23 | 188.300 |
28 mag 2024 | 25,41 | 25,41 | 24,92 | 25,19 | 25,19 | 231.400 |
24 mag 2024 | 25,54 | 25,61 | 25,22 | 25,26 | 25,26 | 167.500 |
23 mag 2024 | 25,80 | 25,83 | 25,00 | 25,33 | 25,33 | 230.800 |
22 mag 2024 | 25,53 | 25,78 | 25,49 | 25,76 | 25,76 | 163.700 |
21 mag 2024 | 25,67 | 25,78 | 25,34 | 25,62 | 25,62 | 193.500 |
20 mag 2024 | 25,55 | 25,78 | 25,44 | 25,70 | 25,70 | 192.000 |
17 mag 2024 | 25,37 | 25,62 | 25,10 | 25,59 | 25,59 | 184.800 |
16 mag 2024 | 25,29 | 25,50 | 25,13 | 25,37 | 25,37 | 135.400 |
15 mag 2024 | 25,87 | 26,09 | 25,51 | 25,53 | 25,53 | 146.500 |
14 mag 2024 | 25,75 | 25,97 | 25,30 | 25,62 | 25,62 | 171.100 |
13 mag 2024 | 25,48 | 25,71 | 25,10 | 25,41 | 25,41 | 196.000 |
10 mag 2024 | 24,93 | 25,35 | 24,78 | 25,33 | 25,33 | 190.600 |
09 mag 2024 | 24,31 | 24,81 | 24,28 | 24,81 | 24,81 | 186.100 |
08 mag 2024 | 23,65 | 24,32 | 23,63 | 24,22 | 24,22 | 189.500 |
07 mag 2024 | 23,81 | 24,14 | 23,74 | 23,82 | 23,82 | 150.100 |
06 mag 2024 | 23,79 | 24,12 | 23,66 | 23,81 | 23,81 | 167.600 |
03 mag 2024 | 23,74 | 23,74 | 23,12 | 23,54 | 23,54 | 163.200 |
02 mag 2024 | 22,85 | 23,33 | 22,54 | 23,33 | 23,33 | 451.600 |
01 mag 2024 | 22,74 | 22,99 | 22,44 | 22,62 | 22,62 | 347.200 |
30 apr 2024 | 21,82 | 23,08 | 21,35 | 22,64 | 22,64 | 559.600 |
29 apr 2024 | 22,54 | 22,76 | 22,40 | 22,49 | 22,49 | 234.200 |
26 apr 2024 | 22,29 | 22,46 | 22,21 | 22,38 | 22,38 | 215.600 |
25 apr 2024 | 22,17 | 22,27 | 21,94 | 22,23 | 22,23 | 258.400 |
24 apr 2024 | 22,15 | 22,46 | 21,88 | 22,37 | 22,37 | 257.400 |
23 apr 2024 | 22,05 | 22,38 | 22,05 | 22,28 | 22,28 | 111.000 |
22 apr 2024 | 21,95 | 22,19 | 21,78 | 22,02 | 22,02 | 220.700 |
19 apr 2024 | 21,96 | 22,22 | 21,87 | 22,00 | 22,00 | 463.300 |
18 apr 2024 | 21,81 | 22,29 | 21,65 | 22,01 | 22,01 | 264.900 |
17 apr 2024 | 21,94 | 22,09 | 21,78 | 21,81 | 21,81 | 213.500 |
16 apr 2024 | 21,55 | 21,86 | 21,42 | 21,77 | 21,77 | 250.200 |
15 apr 2024 | 21,97 | 22,25 | 21,52 | 21,65 | 21,65 | 177.700 |
12 apr 2024 | 22,31 | 22,43 | 21,87 | 21,90 | 21,90 | 204.200 |
11 apr 2024 | 22,40 | 22,56 | 22,09 | 22,54 | 22,54 | 248.800 |
10 apr 2024 | 22,75 | 22,76 | 22,09 | 22,36 | 22,36 | 489.700 |
09 apr 2024 | 22,83 | 23,38 | 22,83 | 23,22 | 23,22 | 670.300 |
08 apr 2024 | 23,10 | 23,29 | 21,88 | 22,74 | 22,74 | 730.100 |
05 apr 2024 | 23,84 | 24,09 | 23,77 | 24,00 | 24,00 | 102.500 |
04 apr 2024 | 24,27 | 24,39 | 23,89 | 23,96 | 23,96 | 161.200 |
03 apr 2024 | 24,00 | 24,20 | 23,84 | 24,08 | 24,08 | 159.000 |
02 apr 2024 | 24,12 | 24,37 | 23,96 | 24,13 | 24,13 | 304.400 |
01 apr 2024 | 24,20 | 24,52 | 23,85 | 24,30 | 24,30 | 246.700 |
28 mar 2024 | 24,54 | 24,66 | 23,80 | 24,12 | 24,12 | 356.300 |
27 mar 2024 | 23,69 | 24,46 | 23,69 | 24,46 | 24,46 | 439.200 |
26 mar 2024 | 23,44 | 23,84 | 23,23 | 23,52 | 23,52 | 485.000 |
25 mar 2024 | 23,05 | 23,34 | 22,84 | 23,11 | 23,11 | 295.500 |
22 mar 2024 | 23,35 | 23,56 | 22,97 | 23,04 | 23,04 | 254.100 |
21 mar 2024 | 22,97 | 23,42 | 22,96 | 23,24 | 23,24 | 541.700 |
20 mar 2024 | 22,71 | 23,01 | 22,34 | 22,84 | 22,84 | 283.400 |
19 mar 2024 | 22,58 | 23,09 | 22,48 | 22,85 | 22,85 | 232.100 |
18 mar 2024 | 23,04 | 23,43 | 22,56 | 22,60 | 22,60 | 240.800 |
15 mar 2024 | 22,74 | 23,38 | 22,74 | 23,04 | 23,04 | 636.900 |
15 mar 2024 | 0.295 Dividendo |
14 mar 2024 | 23,98 | 24,06 | 22,94 | 23,07 | 22,77 | 211.500 |
13 mar 2024 | 24,28 | 24,63 | 23,98 | 24,10 | 23,79 | 295.000 |
12 mar 2024 | 24,95 | 24,95 | 24,25 | 24,38 | 24,07 | 156.000 |
11 mar 2024 | 25,33 | 25,33 | 24,67 | 25,01 | 24,69 | 119.500 |
08 mar 2024 | 25,65 | 25,80 | 25,22 | 25,38 | 25,06 | 173.200 |
07 mar 2024 | 25,92 | 26,16 | 25,31 | 25,42 | 25,09 | 196.400 |
06 mar 2024 | 25,03 | 25,67 | 24,78 | 25,64 | 25,31 | 207.200 |
05 mar 2024 | 24,80 | 25,10 | 24,74 | 24,91 | 24,59 | 128.500 |
04 mar 2024 | 24,74 | 25,01 | 24,58 | 24,91 | 24,59 | 136.900 |
01 mar 2024 | 25,14 | 25,14 | 24,34 | 24,62 | 24,31 | 153.400 |
29 feb 2024 | 25,24 | 25,63 | 24,98 | 25,10 | 24,78 | 223.500 |
28 feb 2024 | 25,70 | 25,81 | 24,67 | 24,78 | 24,46 | 287.400 |
27 feb 2024 | 24,02 | 26,54 | 23,27 | 25,69 | 25,36 | 435.700 |
26 feb 2024 | 24,00 | 24,52 | 23,82 | 24,24 | 23,93 | 234.300 |
23 feb 2024 | 23,88 | 24,10 | 23,67 | 24,02 | 23,71 | 367.100 |
22 feb 2024 | 24,22 | 24,47 | 23,89 | 23,94 | 23,63 | 181.600 |
21 feb 2024 | 24,87 | 24,87 | 24,10 | 24,28 | 23,97 | 197.000 |
20 feb 2024 | 24,35 | 25,36 | 24,23 | 24,95 | 24,63 | 274.100 |
16 feb 2024 | 25,32 | 25,60 | 24,73 | 24,77 | 24,45 | 167.900 |
15 feb 2024 | 24,89 | 25,61 | 24,89 | 25,55 | 25,22 | 451.800 |
14 feb 2024 | 25,02 | 25,02 | 24,56 | 24,74 | 24,42 | 215.300 |
13 feb 2024 | 24,81 | 25,10 | 24,46 | 24,60 | 24,29 | 206.200 |
12 feb 2024 | 25,11 | 26,07 | 25,10 | 25,56 | 25,23 | 212.400 |
09 feb 2024 | 24,76 | 25,23 | 24,45 | 25,10 | 24,78 | 179.800 |
08 feb 2024 | 24,70 | 25,07 | 24,70 | 24,79 | 24,47 | 140.300 |
07 feb 2024 | 24,74 | 25,05 | 24,31 | 24,78 | 24,46 | 256.200 |
06 feb 2024 | 24,70 | 25,26 | 24,42 | 24,74 | 24,42 | 125.600 |
05 feb 2024 | 25,21 | 25,21 | 24,54 | 24,74 | 24,42 | 113.900 |
02 feb 2024 | 25,24 | 25,68 | 25,03 | 25,50 | 25,17 | 174.100 |
01 feb 2024 | 25,21 | 25,70 | 25,04 | 25,54 | 25,21 | 392.900 |
31 gen 2024 | 25,55 | 26,08 | 25,10 | 25,15 | 24,83 | 247.400 |
30 gen 2024 | 26,52 | 28,15 | 25,77 | 25,96 | 25,63 | 473.900 |
29 gen 2024 | 28,78 | 29,39 | 28,63 | 29,38 | 29,00 | 104.600 |
26 gen 2024 | 28,41 | 28,72 | 28,08 | 28,70 | 28,33 | 178.300 |
25 gen 2024 | 28,00 | 28,64 | 27,83 | 28,30 | 27,94 | 167.200 |
*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...