Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,79 | 22,95 | 22,65 | 22,66 | 22,66 | 71.298 |
02 mag 2024 | 22,37 | 22,54 | 22,18 | 22,50 | 22,50 | 378.300 |
01 mag 2024 | 22,12 | 22,46 | 22,07 | 22,10 | 22,10 | 1.132.800 |
30 apr 2024 | 22,35 | 22,44 | 22,10 | 22,12 | 22,12 | 753.200 |
29 apr 2024 | 22,38 | 22,52 | 22,38 | 22,49 | 22,49 | 431.300 |
26 apr 2024 | 22,31 | 22,44 | 22,24 | 22,26 | 22,26 | 361.300 |
25 apr 2024 | 22,19 | 22,26 | 22,01 | 22,21 | 22,21 | 797.100 |
24 apr 2024 | 22,35 | 22,38 | 22,19 | 22,35 | 22,35 | 700.400 |
23 apr 2024 | 22,26 | 22,48 | 22,22 | 22,41 | 22,41 | 579.500 |
22 apr 2024 | 22,02 | 22,22 | 21,95 | 22,16 | 22,16 | 417.200 |
19 apr 2024 | 21,86 | 22,03 | 21,86 | 21,99 | 21,99 | 766.500 |
18 apr 2024 | 21,90 | 21,98 | 21,79 | 21,89 | 21,89 | 630.800 |
17 apr 2024 | 21,94 | 22,03 | 21,83 | 21,86 | 21,86 | 678.600 |
16 apr 2024 | 22,08 | 22,10 | 21,90 | 21,98 | 21,98 | 643.700 |
15 apr 2024 | 22,65 | 22,70 | 22,11 | 22,23 | 22,23 | 402.300 |
12 apr 2024 | 22,72 | 22,74 | 22,48 | 22,55 | 22,55 | 272.900 |
11 apr 2024 | 22,89 | 22,99 | 22,67 | 22,88 | 22,88 | 796.500 |
10 apr 2024 | 23,09 | 23,09 | 22,69 | 22,80 | 22,80 | 504.400 |
09 apr 2024 | 23,47 | 23,61 | 23,39 | 23,58 | 23,58 | 486.800 |
08 apr 2024 | 23,19 | 23,39 | 23,16 | 23,38 | 23,38 | 497.200 |
05 apr 2024 | 22,89 | 23,10 | 22,83 | 23,07 | 23,07 | 514.100 |
04 apr 2024 | 23,21 | 23,33 | 22,88 | 22,95 | 22,95 | 645.200 |
03 apr 2024 | 22,97 | 23,09 | 22,93 | 23,06 | 23,06 | 514.200 |
02 apr 2024 | 23,21 | 23,25 | 23,00 | 23,06 | 23,06 | 787.400 |
01 apr 2024 | 23,68 | 23,70 | 23,35 | 23,36 | 23,36 | 526.100 |
28 mar 2024 | 23,57 | 23,74 | 23,57 | 23,68 | 23,68 | 1.160.200 |
27 mar 2024 | 23,19 | 23,54 | 23,19 | 23,54 | 23,54 | 769.600 |
26 mar 2024 | 23,19 | 23,19 | 23,03 | 23,06 | 23,06 | 414.800 |
25 mar 2024 | 23,22 | 23,31 | 23,10 | 23,11 | 23,11 | 522.700 |
22 mar 2024 | 23,47 | 23,49 | 23,19 | 23,21 | 23,21 | 749.600 |
21 mar 2024 | 23,37 | 23,50 | 23,30 | 23,44 | 23,44 | 537.200 |
21 mar 2024 | 0.133 Dividendo |
20 mar 2024 | 23,08 | 23,45 | 23,02 | 23,40 | 23,27 | 768.100 |
19 mar 2024 | 23,18 | 23,26 | 23,11 | 23,26 | 23,13 | 5.281.000 |
18 mar 2024 | 23,23 | 23,28 | 23,16 | 23,17 | 23,04 | 385.500 |
15 mar 2024 | 23,20 | 23,30 | 23,10 | 23,23 | 23,10 | 428.700 |
14 mar 2024 | 23,49 | 23,51 | 23,04 | 23,23 | 23,10 | 438.200 |
13 mar 2024 | 23,59 | 23,71 | 23,49 | 23,50 | 23,37 | 585.900 |
12 mar 2024 | 23,67 | 23,72 | 23,50 | 23,65 | 23,52 | 327.300 |
11 mar 2024 | 23,73 | 23,84 | 23,61 | 23,70 | 23,57 | 224.000 |
08 mar 2024 | 23,69 | 23,84 | 23,69 | 23,75 | 23,62 | 585.700 |
07 mar 2024 | 23,55 | 23,61 | 23,43 | 23,52 | 23,39 | 323.800 |
06 mar 2024 | 23,54 | 23,54 | 23,37 | 23,47 | 23,34 | 393.500 |
05 mar 2024 | 23,51 | 23,58 | 23,24 | 23,33 | 23,20 | 857.800 |
04 mar 2024 | 23,40 | 23,58 | 23,18 | 23,54 | 23,41 | 565.000 |
01 mar 2024 | 23,17 | 23,39 | 22,95 | 23,39 | 23,26 | 658.700 |
29 feb 2024 | 23,27 | 23,32 | 23,11 | 23,20 | 23,07 | 937.400 |
28 feb 2024 | 22,86 | 23,25 | 22,86 | 23,11 | 22,98 | 549.600 |
27 feb 2024 | 23,14 | 23,19 | 23,00 | 23,05 | 22,92 | 548.300 |
26 feb 2024 | 23,25 | 23,29 | 22,99 | 23,04 | 22,91 | 479.400 |
23 feb 2024 | 23,24 | 23,35 | 23,22 | 23,25 | 23,12 | 1.188.300 |
22 feb 2024 | 23,35 | 23,38 | 23,24 | 23,29 | 23,16 | 547.500 |
21 feb 2024 | 23,14 | 23,32 | 23,09 | 23,27 | 23,14 | 3.047.600 |
20 feb 2024 | 23,13 | 23,24 | 23,03 | 23,12 | 22,99 | 888.000 |
16 feb 2024 | 23,17 | 23,34 | 23,03 | 23,23 | 23,10 | 475.900 |
15 feb 2024 | 23,03 | 23,41 | 23,03 | 23,41 | 23,28 | 381.400 |
14 feb 2024 | 22,87 | 23,02 | 22,77 | 22,91 | 22,78 | 700.900 |
13 feb 2024 | 22,79 | 22,79 | 22,52 | 22,72 | 22,59 | 676.600 |
12 feb 2024 | 23,21 | 23,34 | 23,18 | 23,21 | 23,08 | 421.800 |
09 feb 2024 | 23,19 | 23,24 | 23,00 | 23,19 | 23,06 | 236.200 |
08 feb 2024 | 22,99 | 23,27 | 22,96 | 23,21 | 23,08 | 284.700 |
07 feb 2024 | 23,14 | 23,17 | 22,94 | 23,03 | 22,90 | 411.600 |
06 feb 2024 | 22,87 | 23,12 | 22,82 | 23,12 | 22,99 | 295.500 |
05 feb 2024 | 23,01 | 23,01 | 22,76 | 22,83 | 22,70 | 550.800 |
02 feb 2024 | 23,30 | 23,33 | 22,93 | 23,23 | 23,10 | 732.500 |
01 feb 2024 | 23,07 | 23,46 | 22,97 | 23,45 | 23,32 | 727.000 |
31 gen 2024 | 23,39 | 23,54 | 23,09 | 23,15 | 23,02 | 555.600 |
30 gen 2024 | 23,47 | 23,48 | 23,27 | 23,31 | 23,18 | 687.300 |
29 gen 2024 | 23,32 | 23,53 | 23,27 | 23,49 | 23,36 | 739.600 |
26 gen 2024 | 23,38 | 23,45 | 23,26 | 23,32 | 23,19 | 749.200 |
25 gen 2024 | 23,36 | 23,49 | 23,24 | 23,32 | 23,19 | 1.145.500 |
24 gen 2024 | 23,64 | 23,70 | 23,19 | 23,22 | 23,09 | 459.000 |
23 gen 2024 | 23,64 | 23,66 | 23,32 | 23,41 | 23,28 | 502.400 |
22 gen 2024 | 23,56 | 23,76 | 23,50 | 23,56 | 23,43 | 414.700 |
19 gen 2024 | 23,21 | 23,50 | 23,11 | 23,43 | 23,30 | 450.600 |
18 gen 2024 | 23,31 | 23,41 | 23,04 | 23,17 | 23,04 | 252.500 |
17 gen 2024 | 23,54 | 23,65 | 23,12 | 23,33 | 23,20 | 692.200 |
16 gen 2024 | 23,86 | 23,94 | 23,74 | 23,81 | 23,67 | 446.300 |
12 gen 2024 | 24,08 | 24,17 | 23,92 | 24,02 | 23,88 | 323.200 |
11 gen 2024 | 23,99 | 24,00 | 23,75 | 23,89 | 23,75 | 319.500 |
10 gen 2024 | 23,99 | 24,13 | 23,94 | 24,03 | 23,89 | 488.500 |
09 gen 2024 | 23,95 | 24,03 | 23,83 | 23,97 | 23,83 | 2.044.300 |
08 gen 2024 | 23,79 | 24,13 | 23,77 | 24,09 | 23,95 | 261.700 |
05 gen 2024 | 23,71 | 24,00 | 23,60 | 23,82 | 23,68 | 639.300 |
04 gen 2024 | 23,82 | 23,92 | 23,69 | 23,75 | 23,62 | 784.100 |
03 gen 2024 | 24,12 | 24,13 | 23,80 | 23,86 | 23,72 | 624.800 |
02 gen 2024 | 24,04 | 24,36 | 24,03 | 24,32 | 24,18 | 620.800 |
29 dic 2023 | 24,37 | 24,41 | 24,18 | 24,18 | 24,04 | 433.700 |
28 dic 2023 | 24,27 | 24,46 | 24,27 | 24,46 | 24,32 | 814.900 |
27 dic 2023 | 24,21 | 24,32 | 24,12 | 24,28 | 24,14 | 798.300 |
26 dic 2023 | 23,99 | 24,22 | 23,97 | 24,18 | 24,04 | 451.700 |
22 dic 2023 | 24,00 | 24,16 | 23,92 | 23,99 | 23,85 | 411.900 |
21 dic 2023 | 23,91 | 23,95 | 23,69 | 23,92 | 23,78 | 520.500 |
20 dic 2023 | 23,96 | 24,12 | 23,66 | 23,68 | 23,55 | 727.100 |
20 dic 2023 | 0.24 Dividendo |
19 dic 2023 | 24,16 | 24,27 | 24,16 | 24,20 | 23,82 | 484.900 |
18 dic 2023 | 24,20 | 24,20 | 24,00 | 24,02 | 23,65 | 706.100 |
15 dic 2023 | 24,38 | 24,48 | 24,02 | 24,14 | 23,76 | 1.732.700 |
14 dic 2023 | 24,23 | 24,65 | 24,17 | 24,56 | 24,18 | 1.055.100 |
13 dic 2023 | 23,03 | 23,86 | 22,96 | 23,80 | 23,43 | 513.100 |
*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...