Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 22,53 | 23,64 | 22,35 | 23,36 | 23,36 | 64.700 |
26 giu 2024 | 22,03 | 22,58 | 22,03 | 22,53 | 22,53 | 33.900 |
25 giu 2024 | 22,56 | 22,56 | 22,00 | 22,14 | 22,14 | 24.800 |
24 giu 2024 | 21,99 | 22,65 | 21,58 | 22,11 | 22,11 | 45.400 |
21 giu 2024 | 22,76 | 22,76 | 21,76 | 22,02 | 22,02 | 91.400 |
20 giu 2024 | 22,58 | 23,04 | 22,43 | 22,60 | 22,60 | 54.800 |
19 giu 2024 | 22,89 | 23,00 | 22,30 | 22,50 | 22,50 | 53.400 |
18 giu 2024 | 22,80 | 23,21 | 22,40 | 22,75 | 22,75 | 90.400 |
17 giu 2024 | 22,75 | 22,90 | 22,26 | 22,62 | 22,62 | 64.000 |
14 giu 2024 | 23,01 | 23,16 | 22,35 | 22,89 | 22,89 | 52.600 |
13 giu 2024 | 23,50 | 23,76 | 22,94 | 23,30 | 23,30 | 34.100 |
12 giu 2024 | 23,27 | 23,88 | 22,87 | 23,50 | 23,50 | 83.000 |
11 giu 2024 | 23,96 | 23,96 | 22,87 | 22,92 | 22,92 | 66.600 |
10 giu 2024 | 24,04 | 24,61 | 23,60 | 23,95 | 23,95 | 57.400 |
07 giu 2024 | 24,61 | 24,61 | 23,57 | 24,01 | 24,01 | 80.200 |
06 giu 2024 | 24,41 | 25,00 | 23,90 | 24,56 | 24,56 | 182.700 |
05 giu 2024 | 20,61 | 24,56 | 20,61 | 23,73 | 23,73 | 199.500 |
04 giu 2024 | 20,99 | 21,04 | 20,29 | 21,04 | 21,04 | 78.500 |
03 giu 2024 | 21,24 | 21,80 | 20,63 | 20,72 | 20,72 | 85.100 |
31 mag 2024 | 21,15 | 21,49 | 20,83 | 21,20 | 21,20 | 141.600 |
30 mag 2024 | 20,50 | 20,92 | 19,91 | 20,45 | 20,45 | 190.400 |
29 mag 2024 | 21,57 | 21,81 | 20,56 | 20,80 | 20,80 | 83.700 |
28 mag 2024 | 22,14 | 22,31 | 21,56 | 21,94 | 21,94 | 59.900 |
27 mag 2024 | 22,25 | 22,74 | 22,01 | 22,10 | 22,10 | 41.200 |
24 mag 2024 | 21,79 | 22,57 | 21,68 | 22,34 | 22,34 | 131.900 |
23 mag 2024 | 23,10 | 23,10 | 21,47 | 21,68 | 21,68 | 166.800 |
22 mag 2024 | 23,69 | 23,86 | 22,86 | 23,11 | 23,11 | 98.900 |
21 mag 2024 | 24,22 | 24,22 | 23,62 | 23,74 | 23,74 | 69.300 |
17 mag 2024 | 23,75 | 24,17 | 23,06 | 23,98 | 23,98 | 127.300 |
16 mag 2024 | 24,09 | 24,15 | 23,61 | 23,77 | 23,77 | 123.100 |
15 mag 2024 | 25,29 | 25,29 | 23,26 | 23,76 | 23,76 | 180.700 |
15 mag 2024 | 0.13 Dividendo |
14 mag 2024 | 25,94 | 26,06 | 24,60 | 25,13 | 25,00 | 199.300 |
13 mag 2024 | 27,93 | 27,93 | 25,52 | 25,94 | 25,81 | 177.200 |
10 mag 2024 | 28,73 | 29,24 | 27,50 | 27,90 | 27,76 | 151.000 |
09 mag 2024 | 26,74 | 29,89 | 26,60 | 27,95 | 27,81 | 354.600 |
08 mag 2024 | 24,00 | 24,72 | 23,34 | 24,18 | 24,05 | 65.500 |
07 mag 2024 | 24,86 | 24,86 | 23,54 | 24,24 | 24,11 | 61.600 |
06 mag 2024 | 23,31 | 25,02 | 23,27 | 24,30 | 24,17 | 131.000 |
03 mag 2024 | 23,30 | 23,89 | 23,24 | 23,29 | 23,17 | 37.700 |
02 mag 2024 | 22,97 | 23,53 | 22,10 | 23,30 | 23,18 | 34.200 |
01 mag 2024 | 22,02 | 22,92 | 21,95 | 22,34 | 22,22 | 48.500 |
30 apr 2024 | 23,55 | 23,55 | 22,01 | 22,25 | 22,13 | 83.700 |
29 apr 2024 | 22,52 | 24,00 | 22,52 | 23,55 | 23,43 | 68.000 |
26 apr 2024 | 22,50 | 23,35 | 22,13 | 22,97 | 22,85 | 46.800 |
25 apr 2024 | 22,08 | 22,57 | 21,81 | 22,37 | 22,25 | 45.100 |
24 apr 2024 | 23,81 | 24,13 | 22,75 | 22,81 | 22,69 | 85.300 |
23 apr 2024 | 21,45 | 23,45 | 21,30 | 23,37 | 23,25 | 95.000 |
22 apr 2024 | 22,94 | 22,94 | 20,97 | 21,48 | 21,37 | 81.700 |
19 apr 2024 | 22,48 | 22,91 | 22,09 | 22,83 | 22,71 | 44.800 |
18 apr 2024 | 21,70 | 22,28 | 21,20 | 22,23 | 22,12 | 50.100 |
17 apr 2024 | 21,94 | 22,01 | 20,90 | 21,32 | 21,21 | 91.600 |
16 apr 2024 | 22,20 | 22,20 | 21,23 | 21,95 | 21,84 | 62.400 |
15 apr 2024 | 23,36 | 23,37 | 21,09 | 21,56 | 21,45 | 99.900 |
12 apr 2024 | 22,90 | 23,28 | 22,31 | 23,05 | 22,93 | 93.100 |
11 apr 2024 | 22,10 | 23,12 | 21,00 | 22,80 | 22,68 | 151.600 |
10 apr 2024 | 20,22 | 21,88 | 19,70 | 21,67 | 21,56 | 138.400 |
09 apr 2024 | 20,02 | 21,66 | 19,70 | 20,10 | 20,00 | 206.400 |
08 apr 2024 | 17,40 | 20,15 | 17,40 | 19,72 | 19,62 | 193.600 |
05 apr 2024 | 16,18 | 17,47 | 16,18 | 17,40 | 17,31 | 62.400 |
04 apr 2024 | 16,24 | 16,80 | 16,24 | 16,35 | 16,27 | 25.600 |
03 apr 2024 | 16,33 | 16,65 | 16,28 | 16,41 | 16,33 | 11.800 |
02 apr 2024 | 16,68 | 16,68 | 16,22 | 16,33 | 16,25 | 17.800 |
01 apr 2024 | 16,99 | 16,99 | 16,17 | 16,83 | 16,74 | 21.000 |
28 mar 2024 | 17,02 | 17,50 | 16,47 | 16,50 | 16,41 | 55.100 |
27 mar 2024 | 15,75 | 16,87 | 15,71 | 16,83 | 16,74 | 99.800 |
26 mar 2024 | 15,65 | 15,74 | 15,60 | 15,65 | 15,57 | 38.300 |
25 mar 2024 | 15,59 | 15,87 | 15,38 | 15,75 | 15,67 | 40.800 |
22 mar 2024 | 15,34 | 15,62 | 15,15 | 15,60 | 15,52 | 84.500 |
21 mar 2024 | 15,40 | 15,43 | 14,97 | 15,35 | 15,27 | 133.100 |
20 mar 2024 | 15,77 | 15,81 | 15,37 | 15,53 | 15,45 | 132.600 |
19 mar 2024 | 16,19 | 16,19 | 15,72 | 15,83 | 15,75 | 42.000 |
18 mar 2024 | 16,60 | 16,60 | 15,90 | 16,12 | 16,04 | 63.100 |
15 mar 2024 | 15,37 | 16,60 | 15,37 | 16,13 | 16,05 | 67.200 |
14 mar 2024 | 16,80 | 17,11 | 15,36 | 15,56 | 15,48 | 154.600 |
13 mar 2024 | 18,06 | 18,06 | 16,61 | 16,61 | 16,52 | 182.000 |
12 mar 2024 | 16,93 | 17,30 | 16,80 | 16,97 | 16,88 | 54.700 |
11 mar 2024 | 16,87 | 17,00 | 16,46 | 16,89 | 16,80 | 24.900 |
08 mar 2024 | 17,03 | 17,03 | 16,05 | 16,45 | 16,36 | 33.200 |
07 mar 2024 | 16,98 | 17,02 | 16,51 | 16,60 | 16,51 | 24.600 |
06 mar 2024 | 16,13 | 16,80 | 16,13 | 16,68 | 16,59 | 20.200 |
05 mar 2024 | 16,51 | 16,91 | 15,99 | 16,12 | 16,04 | 61.300 |
04 mar 2024 | 18,00 | 18,00 | 16,23 | 16,65 | 16,56 | 70.000 |
01 mar 2024 | 18,40 | 18,40 | 17,52 | 17,88 | 17,79 | 31.400 |
29 feb 2024 | 17,67 | 18,44 | 17,67 | 18,29 | 18,20 | 57.000 |
28 feb 2024 | 17,00 | 17,80 | 16,88 | 17,68 | 17,59 | 40.300 |
27 feb 2024 | 17,00 | 17,00 | 16,69 | 17,00 | 16,91 | 17.200 |
26 feb 2024 | 16,67 | 17,00 | 16,67 | 16,98 | 16,89 | 18.200 |
23 feb 2024 | 16,75 | 17,00 | 16,55 | 16,99 | 16,90 | 19.800 |
22 feb 2024 | 16,74 | 17,00 | 16,63 | 16,82 | 16,73 | 23.100 |
21 feb 2024 | 17,20 | 17,20 | 16,15 | 16,41 | 16,33 | 49.800 |
20 feb 2024 | 17,00 | 17,61 | 16,92 | 17,13 | 17,04 | 73.400 |
16 feb 2024 | 17,00 | 17,13 | 16,93 | 16,99 | 16,90 | 129.200 |
15 feb 2024 | 16,97 | 17,05 | 16,57 | 16,92 | 16,83 | 68.700 |
14 feb 2024 | 16,39 | 16,84 | 16,31 | 16,48 | 16,39 | 21.600 |
13 feb 2024 | 16,31 | 16,89 | 16,31 | 16,32 | 16,24 | 18.600 |
12 feb 2024 | 16,56 | 17,03 | 16,38 | 16,42 | 16,34 | 20.800 |
12 feb 2024 | 0.12 Dividendo |
09 feb 2024 | 16,85 | 17,00 | 16,50 | 17,00 | 16,79 | 33.600 |
08 feb 2024 | 17,00 | 17,00 | 16,38 | 16,75 | 16,55 | 18.200 |
*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...