Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 23,77 | 24,08 | 23,59 | 23,60 | 23,60 | 551.900 |
17 mag 2024 | 23,51 | 23,89 | 23,34 | 23,82 | 23,82 | 417.200 |
16 mag 2024 | 23,46 | 23,53 | 23,22 | 23,47 | 23,47 | 344.800 |
15 mag 2024 | 23,65 | 23,72 | 23,28 | 23,45 | 23,45 | 339.500 |
14 mag 2024 | 23,30 | 23,44 | 23,01 | 23,28 | 23,28 | 312.100 |
13 mag 2024 | 23,45 | 23,46 | 22,89 | 22,98 | 22,98 | 454.900 |
10 mag 2024 | 23,32 | 23,35 | 22,84 | 23,28 | 23,28 | 325.500 |
09 mag 2024 | 23,31 | 23,39 | 22,94 | 23,23 | 23,23 | 566.700 |
08 mag 2024 | 22,60 | 23,27 | 22,60 | 23,24 | 23,24 | 685.800 |
07 mag 2024 | 23,28 | 23,43 | 22,95 | 22,97 | 22,97 | 599.700 |
06 mag 2024 | 23,03 | 23,35 | 22,91 | 23,15 | 23,15 | 472.700 |
03 mag 2024 | 23,08 | 23,17 | 22,76 | 22,95 | 22,95 | 681.200 |
03 mag 2024 | 0.33 Dividendo |
02 mag 2024 | 22,44 | 22,92 | 22,31 | 22,76 | 22,43 | 814.100 |
01 mag 2024 | 21,75 | 22,73 | 21,75 | 22,22 | 21,90 | 644.600 |
30 apr 2024 | 21,75 | 21,89 | 21,43 | 21,50 | 21,19 | 605.700 |
29 apr 2024 | 22,01 | 22,24 | 21,87 | 21,99 | 21,67 | 662.600 |
26 apr 2024 | 22,12 | 22,43 | 21,95 | 21,98 | 21,66 | 923.000 |
25 apr 2024 | 22,14 | 22,44 | 21,79 | 22,16 | 21,84 | 719.800 |
24 apr 2024 | 22,09 | 22,86 | 21,95 | 22,74 | 22,41 | 659.100 |
23 apr 2024 | 21,89 | 22,76 | 21,89 | 22,60 | 22,27 | 632.500 |
22 apr 2024 | 22,27 | 22,64 | 21,94 | 22,13 | 21,81 | 637.300 |
19 apr 2024 | 21,20 | 22,31 | 21,20 | 22,27 | 21,95 | 549.200 |
18 apr 2024 | 21,21 | 21,52 | 21,17 | 21,31 | 21,00 | 494.900 |
17 apr 2024 | 21,61 | 21,69 | 21,11 | 21,24 | 20,93 | 428.700 |
16 apr 2024 | 21,55 | 21,55 | 21,13 | 21,27 | 20,96 | 493.800 |
15 apr 2024 | 21,96 | 22,25 | 21,46 | 21,70 | 21,39 | 413.200 |
12 apr 2024 | 21,65 | 21,93 | 21,49 | 21,86 | 21,54 | 372.800 |
11 apr 2024 | 21,99 | 22,07 | 21,52 | 21,90 | 21,58 | 480.400 |
10 apr 2024 | 22,16 | 22,26 | 21,40 | 21,79 | 21,47 | 749.500 |
09 apr 2024 | 22,56 | 23,01 | 22,43 | 23,00 | 22,67 | 605.700 |
08 apr 2024 | 22,67 | 22,88 | 22,59 | 22,63 | 22,30 | 397.300 |
05 apr 2024 | 22,59 | 22,77 | 22,41 | 22,61 | 22,28 | 303.000 |
04 apr 2024 | 23,18 | 23,51 | 22,72 | 22,74 | 22,41 | 355.700 |
03 apr 2024 | 22,64 | 23,06 | 22,59 | 22,76 | 22,43 | 551.200 |
02 apr 2024 | 23,18 | 23,50 | 22,71 | 22,98 | 22,65 | 506.200 |
01 apr 2024 | 24,10 | 24,10 | 23,42 | 23,57 | 23,23 | 363.400 |
28 mar 2024 | 23,87 | 24,49 | 23,82 | 24,00 | 23,65 | 410.200 |
27 mar 2024 | 23,02 | 24,02 | 22,75 | 24,02 | 23,67 | 402.700 |
26 mar 2024 | 23,40 | 23,42 | 22,94 | 22,95 | 22,62 | 351.800 |
25 mar 2024 | 23,06 | 23,40 | 22,82 | 22,99 | 22,66 | 352.300 |
22 mar 2024 | 23,69 | 23,80 | 22,87 | 22,97 | 22,64 | 385.000 |
21 mar 2024 | 23,26 | 24,02 | 23,26 | 23,67 | 23,33 | 614.200 |
20 mar 2024 | 21,92 | 23,43 | 21,92 | 23,22 | 22,88 | 484.500 |
19 mar 2024 | 22,27 | 22,60 | 22,10 | 22,11 | 21,79 | 420.600 |
18 mar 2024 | 22,60 | 22,85 | 22,33 | 22,35 | 22,03 | 390.600 |
15 mar 2024 | 22,08 | 22,80 | 22,08 | 22,61 | 22,28 | 3.847.700 |
14 mar 2024 | 23,20 | 23,20 | 22,03 | 22,14 | 21,82 | 552.400 |
13 mar 2024 | 23,25 | 23,44 | 23,07 | 23,20 | 22,86 | 426.700 |
12 mar 2024 | 23,54 | 23,62 | 22,75 | 23,11 | 22,77 | 466.000 |
11 mar 2024 | 23,48 | 23,83 | 23,42 | 23,65 | 23,31 | 379.700 |
08 mar 2024 | 24,30 | 24,30 | 23,61 | 23,66 | 23,32 | 314.600 |
07 mar 2024 | 24,17 | 24,27 | 23,69 | 23,80 | 23,45 | 360.200 |
06 mar 2024 | 23,47 | 24,19 | 22,77 | 23,67 | 23,33 | 570.800 |
05 mar 2024 | 22,31 | 23,61 | 22,10 | 23,47 | 23,13 | 964.900 |
04 mar 2024 | 22,96 | 23,52 | 22,34 | 22,42 | 22,09 | 363.600 |
01 mar 2024 | 22,71 | 22,99 | 22,14 | 22,99 | 22,66 | 466.300 |
29 feb 2024 | 23,19 | 23,47 | 22,75 | 22,86 | 22,53 | 687.000 |
28 feb 2024 | 23,04 | 23,14 | 22,60 | 22,64 | 22,31 | 481.900 |
27 feb 2024 | 23,43 | 23,65 | 23,22 | 23,33 | 22,99 | 478.500 |
26 feb 2024 | 23,59 | 23,76 | 23,01 | 23,26 | 22,92 | 499.700 |
23 feb 2024 | 23,83 | 24,08 | 23,48 | 23,72 | 23,38 | 247.900 |
22 feb 2024 | 23,96 | 24,19 | 23,57 | 23,83 | 23,48 | 394.700 |
21 feb 2024 | 24,17 | 24,28 | 23,91 | 24,07 | 23,72 | 433.000 |
20 feb 2024 | 24,47 | 25,00 | 24,23 | 24,26 | 23,91 | 490.400 |
16 feb 2024 | 25,00 | 25,18 | 24,66 | 24,84 | 24,48 | 434.900 |
15 feb 2024 | 23,95 | 25,48 | 23,95 | 25,32 | 24,95 | 549.600 |
14 feb 2024 | 23,87 | 24,11 | 23,39 | 23,70 | 23,36 | 520.800 |
13 feb 2024 | 23,78 | 24,05 | 22,97 | 23,50 | 23,16 | 982.600 |
12 feb 2024 | 24,33 | 25,31 | 24,33 | 24,93 | 24,57 | 571.500 |
09 feb 2024 | 24,12 | 24,43 | 23,51 | 24,36 | 24,01 | 401.000 |
08 feb 2024 | 23,78 | 24,32 | 23,66 | 24,06 | 23,71 | 504.300 |
08 feb 2024 | 0.33 Dividendo |
07 feb 2024 | 24,36 | 24,46 | 23,68 | 24,22 | 23,54 | 678.600 |
06 feb 2024 | 24,53 | 24,88 | 24,24 | 24,35 | 23,67 | 846.100 |
05 feb 2024 | 24,74 | 24,90 | 24,21 | 24,62 | 23,93 | 598.400 |
02 feb 2024 | 24,47 | 25,42 | 24,29 | 25,19 | 24,49 | 507.800 |
01 feb 2024 | 25,68 | 25,80 | 24,10 | 25,18 | 24,48 | 760.800 |
31 gen 2024 | 26,40 | 26,77 | 25,31 | 25,37 | 24,66 | 843.700 |
30 gen 2024 | 27,46 | 27,80 | 26,84 | 27,03 | 26,28 | 650.200 |
29 gen 2024 | 27,71 | 29,04 | 27,30 | 28,06 | 27,28 | 667.400 |
26 gen 2024 | 27,98 | 28,26 | 27,65 | 27,99 | 27,21 | 993.300 |
25 gen 2024 | 28,47 | 28,58 | 27,40 | 27,72 | 26,95 | 486.000 |
24 gen 2024 | 28,26 | 28,55 | 27,88 | 28,02 | 27,24 | 335.100 |
23 gen 2024 | 28,76 | 28,76 | 27,89 | 27,96 | 27,18 | 287.400 |
22 gen 2024 | 28,01 | 28,51 | 27,82 | 28,49 | 27,69 | 529.800 |
19 gen 2024 | 27,20 | 27,67 | 26,77 | 27,65 | 26,88 | 322.600 |
18 gen 2024 | 27,06 | 27,17 | 26,71 | 27,03 | 26,28 | 301.100 |
17 gen 2024 | 26,66 | 27,29 | 26,54 | 26,84 | 26,09 | 312.200 |
16 gen 2024 | 27,10 | 27,63 | 27,01 | 27,31 | 26,55 | 300.400 |
12 gen 2024 | 28,31 | 28,45 | 27,22 | 27,65 | 26,88 | 233.300 |
11 gen 2024 | 28,00 | 28,07 | 27,37 | 27,97 | 27,19 | 321.100 |
10 gen 2024 | 28,01 | 28,47 | 27,90 | 28,34 | 27,55 | 288.800 |
09 gen 2024 | 27,99 | 28,43 | 27,88 | 28,22 | 27,43 | 323.100 |
08 gen 2024 | 27,86 | 28,56 | 27,57 | 28,55 | 27,75 | 416.200 |
05 gen 2024 | 27,60 | 28,19 | 27,29 | 27,83 | 27,05 | 406.200 |
04 gen 2024 | 28,00 | 28,25 | 26,18 | 27,86 | 27,08 | 373.100 |
03 gen 2024 | 28,57 | 28,58 | 27,82 | 27,87 | 27,09 | 459.200 |
02 gen 2024 | 28,71 | 29,50 | 28,56 | 28,83 | 28,02 | 520.600 |
29 dic 2023 | 29,72 | 29,89 | 29,08 | 29,11 | 28,30 | 322.300 |
*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...