Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 22,77 | 22,71 | 22,37 | 22,41 | 22,41 | 102.526 |
22 mag 2024 | 22,78 | 22,98 | 22,71 | 22,73 | 22,73 | 144.100 |
21 mag 2024 | 23,06 | 23,09 | 22,95 | 23,00 | 23,00 | 219.300 |
20 mag 2024 | 23,34 | 23,36 | 23,08 | 23,11 | 23,11 | 274.400 |
17 mag 2024 | 23,29 | 23,33 | 23,18 | 23,31 | 23,31 | 146.800 |
16 mag 2024 | 23,23 | 23,31 | 23,16 | 23,28 | 23,28 | 282.200 |
15 mag 2024 | 23,39 | 23,51 | 23,20 | 23,30 | 23,30 | 246.700 |
14 mag 2024 | 22,91 | 23,23 | 22,91 | 23,20 | 23,20 | 394.500 |
13 mag 2024 | 22,81 | 22,94 | 22,73 | 22,78 | 22,78 | 291.800 |
10 mag 2024 | 22,75 | 22,83 | 22,68 | 22,77 | 22,77 | 169.500 |
09 mag 2024 | 22,64 | 22,77 | 22,59 | 22,75 | 22,75 | 169.900 |
08 mag 2024 | 22,47 | 22,64 | 22,39 | 22,58 | 22,58 | 90.400 |
07 mag 2024 | 22,75 | 22,92 | 22,54 | 22,61 | 22,61 | 152.100 |
06 mag 2024 | 22,66 | 22,78 | 22,64 | 22,74 | 22,74 | 182.100 |
03 mag 2024 | 22,67 | 22,91 | 22,45 | 22,50 | 22,50 | 369.000 |
02 mag 2024 | 22,38 | 22,46 | 22,18 | 22,40 | 22,40 | 232.900 |
01 mag 2024 | 21,89 | 22,57 | 21,89 | 22,23 | 22,23 | 358.100 |
30 apr 2024 | 22,18 | 22,18 | 21,83 | 21,83 | 21,83 | 233.200 |
29 apr 2024 | 22,27 | 22,46 | 22,27 | 22,29 | 22,29 | 160.200 |
26 apr 2024 | 22,09 | 22,37 | 22,04 | 22,25 | 22,25 | 145.200 |
25 apr 2024 | 22,04 | 22,12 | 21,90 | 21,98 | 21,98 | 346.900 |
24 apr 2024 | 22,25 | 22,25 | 21,98 | 22,16 | 22,16 | 420.300 |
23 apr 2024 | 21,92 | 22,39 | 21,87 | 22,36 | 22,36 | 280.500 |
22 apr 2024 | 21,86 | 22,06 | 21,79 | 21,97 | 21,97 | 142.700 |
19 apr 2024 | 21,46 | 21,83 | 21,43 | 21,79 | 21,79 | 181.900 |
18 apr 2024 | 21,46 | 21,65 | 21,31 | 21,51 | 21,51 | 303.300 |
17 apr 2024 | 21,35 | 21,50 | 21,27 | 21,33 | 21,33 | 425.500 |
16 apr 2024 | 21,39 | 21,39 | 21,09 | 21,22 | 21,22 | 329.400 |
15 apr 2024 | 21,86 | 21,98 | 21,28 | 21,45 | 21,45 | 435.500 |
12 apr 2024 | 21,94 | 22,03 | 21,75 | 21,76 | 21,76 | 241.400 |
11 apr 2024 | 21,89 | 22,05 | 21,68 | 22,03 | 22,03 | 398.900 |
10 apr 2024 | 22,36 | 22,52 | 21,61 | 21,79 | 21,79 | 665.000 |
09 apr 2024 | 22,68 | 22,88 | 22,62 | 22,88 | 22,88 | 162.700 |
08 apr 2024 | 22,63 | 22,74 | 22,53 | 22,67 | 22,67 | 219.500 |
05 apr 2024 | 22,48 | 22,64 | 22,35 | 22,55 | 22,55 | 139.500 |
04 apr 2024 | 22,80 | 22,99 | 22,51 | 22,55 | 22,55 | 200.500 |
03 apr 2024 | 22,50 | 22,70 | 22,44 | 22,66 | 22,66 | 223.000 |
02 apr 2024 | 22,75 | 22,84 | 22,55 | 22,60 | 22,60 | 430.300 |
01 apr 2024 | 23,21 | 23,24 | 22,81 | 22,91 | 22,91 | 388.000 |
28 mar 2024 | 23,03 | 23,25 | 22,96 | 23,24 | 23,24 | 309.800 |
27 mar 2024 | 22,69 | 23,03 | 22,65 | 23,03 | 23,03 | 507.300 |
26 mar 2024 | 22,97 | 22,97 | 22,49 | 22,53 | 22,53 | 233.800 |
25 mar 2024 | 22,78 | 23,05 | 22,78 | 22,87 | 22,87 | 161.600 |
22 mar 2024 | 23,00 | 23,06 | 22,72 | 22,72 | 22,72 | 248.700 |
21 mar 2024 | 22,78 | 23,09 | 22,75 | 22,97 | 22,97 | 367.000 |
21 mar 2024 | 0.118 Dividendo |
20 mar 2024 | 22,40 | 22,98 | 22,31 | 22,85 | 22,73 | 594.700 |
19 mar 2024 | 22,42 | 22,57 | 22,31 | 22,45 | 22,33 | 182.100 |
18 mar 2024 | 22,55 | 22,60 | 22,36 | 22,45 | 22,33 | 235.800 |
15 mar 2024 | 22,29 | 22,55 | 22,10 | 22,50 | 22,38 | 238.300 |
14 mar 2024 | 22,81 | 22,81 | 22,19 | 22,28 | 22,16 | 357.300 |
13 mar 2024 | 22,79 | 22,95 | 22,78 | 22,85 | 22,73 | 348.200 |
12 mar 2024 | 22,69 | 22,80 | 22,54 | 22,75 | 22,63 | 278.100 |
11 mar 2024 | 22,60 | 22,78 | 22,49 | 22,69 | 22,57 | 296.500 |
08 mar 2024 | 22,59 | 22,88 | 22,45 | 22,55 | 22,43 | 318.400 |
07 mar 2024 | 22,41 | 22,62 | 22,40 | 22,50 | 22,38 | 264.000 |
06 mar 2024 | 22,37 | 22,46 | 22,22 | 22,31 | 22,19 | 270.200 |
05 mar 2024 | 22,01 | 22,26 | 21,94 | 22,20 | 22,09 | 290.000 |
04 mar 2024 | 22,49 | 22,49 | 22,06 | 22,08 | 21,97 | 235.900 |
01 mar 2024 | 22,31 | 22,55 | 22,18 | 22,54 | 22,42 | 166.700 |
29 feb 2024 | 21,96 | 22,39 | 21,96 | 22,34 | 22,22 | 457.200 |
28 feb 2024 | 21,85 | 21,93 | 21,73 | 21,82 | 21,71 | 134.900 |
27 feb 2024 | 22,01 | 22,11 | 21,87 | 22,00 | 21,89 | 222.400 |
26 feb 2024 | 22,05 | 22,23 | 21,89 | 21,94 | 21,83 | 211.600 |
23 feb 2024 | 22,02 | 22,21 | 21,90 | 22,08 | 21,97 | 121.700 |
22 feb 2024 | 22,03 | 22,11 | 21,90 | 22,00 | 21,89 | 216.900 |
21 feb 2024 | 21,82 | 22,01 | 21,76 | 21,94 | 21,83 | 221.500 |
20 feb 2024 | 22,04 | 22,05 | 21,82 | 21,91 | 21,80 | 242.800 |
16 feb 2024 | 22,05 | 22,32 | 21,81 | 22,10 | 21,99 | 226.700 |
15 feb 2024 | 21,60 | 22,36 | 21,60 | 22,24 | 22,13 | 360.300 |
14 feb 2024 | 21,48 | 21,52 | 21,29 | 21,48 | 21,37 | 225.300 |
13 feb 2024 | 21,57 | 21,63 | 21,13 | 21,23 | 21,12 | 431.300 |
12 feb 2024 | 21,77 | 22,16 | 21,72 | 22,09 | 21,98 | 196.300 |
09 feb 2024 | 21,68 | 21,79 | 21,49 | 21,77 | 21,66 | 276.400 |
08 feb 2024 | 21,53 | 21,71 | 21,42 | 21,59 | 21,48 | 247.700 |
07 feb 2024 | 22,19 | 22,19 | 21,38 | 21,55 | 21,44 | 429.000 |
06 feb 2024 | 22,13 | 22,37 | 22,07 | 22,19 | 22,08 | 284.200 |
05 feb 2024 | 22,25 | 22,27 | 21,74 | 22,15 | 22,04 | 713.600 |
02 feb 2024 | 22,70 | 22,70 | 22,30 | 22,43 | 22,31 | 417.900 |
01 feb 2024 | 22,73 | 22,92 | 22,26 | 22,89 | 22,77 | 1.069.600 |
31 gen 2024 | 23,30 | 23,30 | 22,61 | 22,63 | 22,51 | 590.600 |
30 gen 2024 | 23,70 | 23,70 | 23,31 | 23,33 | 23,21 | 223.300 |
29 gen 2024 | 23,51 | 23,84 | 23,45 | 23,80 | 23,68 | 408.400 |
26 gen 2024 | 23,46 | 23,65 | 23,45 | 23,50 | 23,38 | 176.300 |
25 gen 2024 | 23,38 | 23,52 | 23,17 | 23,42 | 23,30 | 268.200 |
24 gen 2024 | 23,43 | 23,59 | 23,16 | 23,20 | 23,08 | 572.700 |
23 gen 2024 | 23,25 | 23,44 | 23,16 | 23,31 | 23,19 | 324.000 |
22 gen 2024 | 23,35 | 23,59 | 23,11 | 23,25 | 23,13 | 290.200 |
19 gen 2024 | 23,11 | 23,28 | 22,76 | 23,26 | 23,14 | 278.200 |
18 gen 2024 | 22,92 | 23,08 | 22,70 | 23,04 | 22,92 | 551.800 |
17 gen 2024 | 22,94 | 23,17 | 22,71 | 22,86 | 22,74 | 680.700 |
16 gen 2024 | 23,40 | 23,40 | 23,06 | 23,20 | 23,08 | 527.100 |
12 gen 2024 | 23,69 | 23,98 | 23,47 | 23,53 | 23,41 | 298.800 |
11 gen 2024 | 23,54 | 23,59 | 23,14 | 23,52 | 23,40 | 250.100 |
10 gen 2024 | 23,46 | 23,65 | 23,41 | 23,65 | 23,53 | 395.200 |
09 gen 2024 | 23,43 | 23,47 | 23,24 | 23,41 | 23,29 | 328.600 |
08 gen 2024 | 23,06 | 23,60 | 22,99 | 23,60 | 23,48 | 346.400 |
05 gen 2024 | 22,74 | 23,25 | 22,68 | 23,04 | 22,92 | 197.700 |
04 gen 2024 | 22,91 | 23,07 | 22,83 | 22,86 | 22,74 | 287.000 |
03 gen 2024 | 23,26 | 23,34 | 22,70 | 22,95 | 22,83 | 420.800 |
*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...