Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 20,51 | 21,18 | 20,20 | 20,49 | 20,49 | 1.333.100 |
20 giu 2024 | 19,00 | 20,69 | 18,57 | 20,59 | 20,59 | 1.035.800 |
18 giu 2024 | 18,65 | 19,65 | 18,60 | 19,14 | 19,14 | 589.000 |
17 giu 2024 | 20,25 | 20,67 | 18,78 | 18,93 | 18,93 | 1.205.300 |
14 giu 2024 | 21,50 | 21,84 | 20,23 | 20,60 | 20,60 | 897.500 |
13 giu 2024 | 22,90 | 23,06 | 21,60 | 22,06 | 22,06 | 655.600 |
12 giu 2024 | 23,46 | 23,83 | 22,78 | 23,00 | 23,00 | 777.900 |
11 giu 2024 | 22,34 | 22,72 | 21,72 | 22,69 | 22,69 | 551.400 |
10 giu 2024 | 21,58 | 22,58 | 21,50 | 22,38 | 22,38 | 594.100 |
07 giu 2024 | 22,54 | 23,45 | 22,37 | 22,52 | 22,52 | 524.300 |
06 giu 2024 | 22,95 | 23,33 | 22,02 | 23,17 | 23,17 | 725.700 |
05 giu 2024 | 23,35 | 23,85 | 22,64 | 23,63 | 23,63 | 577.600 |
04 giu 2024 | 23,35 | 23,96 | 22,91 | 23,35 | 23,35 | 487.500 |
03 giu 2024 | 24,00 | 24,38 | 22,49 | 23,36 | 23,36 | 1.156.100 |
31 mag 2024 | 24,81 | 24,99 | 23,18 | 23,96 | 23,96 | 808.300 |
30 mag 2024 | 26,35 | 26,74 | 24,55 | 24,81 | 24,81 | 1.084.000 |
29 mag 2024 | 27,75 | 27,78 | 26,31 | 26,69 | 26,69 | 709.800 |
28 mag 2024 | 31,15 | 31,15 | 28,24 | 28,49 | 28,49 | 669.500 |
24 mag 2024 | 30,96 | 31,31 | 30,30 | 30,70 | 30,70 | 439.400 |
23 mag 2024 | 32,00 | 32,05 | 30,13 | 30,49 | 30,49 | 617.800 |
23 mag 2024 | 0.5 Dividendo |
22 mag 2024 | 30,00 | 33,00 | 29,43 | 31,95 | 31,45 | 1.144.000 |
21 mag 2024 | 30,22 | 30,75 | 29,70 | 30,17 | 29,70 | 394.500 |
20 mag 2024 | 28,58 | 30,76 | 27,97 | 30,71 | 30,23 | 1.041.500 |
17 mag 2024 | 28,50 | 29,44 | 27,50 | 28,41 | 27,97 | 1.019.200 |
16 mag 2024 | 33,53 | 34,45 | 27,73 | 28,52 | 28,07 | 2.018.500 |
15 mag 2024 | 35,00 | 35,14 | 31,91 | 32,16 | 31,66 | 1.304.100 |
14 mag 2024 | 34,24 | 37,08 | 33,12 | 34,23 | 33,69 | 1.046.300 |
13 mag 2024 | 33,00 | 35,63 | 32,85 | 34,98 | 34,43 | 1.014.100 |
10 mag 2024 | 32,75 | 33,20 | 31,27 | 32,14 | 31,64 | 467.100 |
09 mag 2024 | 30,62 | 32,90 | 30,61 | 32,35 | 31,84 | 584.800 |
08 mag 2024 | 31,50 | 32,60 | 30,91 | 31,49 | 31,00 | 448.500 |
07 mag 2024 | 30,30 | 32,27 | 30,08 | 31,82 | 31,32 | 572.700 |
06 mag 2024 | 31,32 | 32,30 | 29,60 | 30,02 | 29,55 | 901.900 |
03 mag 2024 | 33,62 | 34,42 | 29,62 | 31,10 | 30,61 | 1.114.400 |
02 mag 2024 | 32,69 | 35,13 | 32,31 | 33,58 | 33,05 | 942.700 |
01 mag 2024 | 34,40 | 35,00 | 32,26 | 32,69 | 32,18 | 843.400 |
30 apr 2024 | 37,80 | 38,54 | 34,00 | 34,40 | 33,86 | 1.388.100 |
29 apr 2024 | 37,00 | 40,06 | 34,31 | 38,55 | 37,95 | 1.879.100 |
26 apr 2024 | 35,02 | 40,09 | 34,25 | 36,82 | 36,24 | 4.547.500 |
25 apr 2024 | 28,49 | 35,00 | 27,91 | 34,69 | 34,15 | 3.319.800 |
24 apr 2024 | 30,61 | 35,00 | 26,46 | 29,75 | 29,28 | 12.195.700 |
23 apr 2024 | 21,05 | 22,09 | 21,00 | 21,72 | 21,38 | 523.100 |
22 apr 2024 | 20,08 | 22,55 | 19,75 | 21,54 | 21,20 | 1.089.400 |
19 apr 2024 | 19,50 | 20,31 | 19,50 | 19,99 | 19,68 | 811.200 |
18 apr 2024 | 20,74 | 21,25 | 19,19 | 19,75 | 19,44 | 592.000 |
17 apr 2024 | 20,98 | 21,47 | 20,34 | 20,46 | 20,14 | 281.500 |
16 apr 2024 | 19,82 | 21,08 | 19,82 | 20,92 | 20,59 | 400.100 |
15 apr 2024 | 21,40 | 21,55 | 19,82 | 20,32 | 20,00 | 628.300 |
12 apr 2024 | 22,48 | 22,64 | 20,38 | 21,27 | 20,94 | 879.100 |
11 apr 2024 | 22,64 | 23,95 | 22,10 | 22,94 | 22,58 | 621.100 |
10 apr 2024 | 23,00 | 23,21 | 21,96 | 22,70 | 22,34 | 645.600 |
09 apr 2024 | 26,00 | 26,24 | 23,18 | 23,50 | 23,13 | 1.198.400 |
08 apr 2024 | 23,79 | 27,31 | 23,30 | 26,37 | 25,96 | 1.690.100 |
05 apr 2024 | 23,15 | 24,04 | 22,54 | 23,38 | 23,01 | 483.600 |
04 apr 2024 | 23,06 | 24,12 | 22,50 | 23,11 | 22,75 | 669.100 |
03 apr 2024 | 23,10 | 24,42 | 21,84 | 22,96 | 22,60 | 1.771.600 |
02 apr 2024 | 22,00 | 22,87 | 21,62 | 22,47 | 22,12 | 660.600 |
01 apr 2024 | 21,30 | 22,55 | 20,87 | 22,47 | 22,12 | 963.500 |
28 mar 2024 | 20,27 | 21,86 | 19,35 | 21,17 | 20,84 | 1.804.900 |
27 mar 2024 | 17,85 | 19,14 | 17,85 | 18,97 | 18,67 | 670.200 |
26 mar 2024 | 19,20 | 19,20 | 17,75 | 17,75 | 17,47 | 617.400 |
25 mar 2024 | 19,50 | 19,83 | 18,65 | 19,01 | 18,71 | 540.300 |
22 mar 2024 | 21,57 | 21,70 | 19,14 | 19,49 | 19,18 | 1.093.600 |
21 mar 2024 | 20,33 | 21,18 | 19,50 | 20,88 | 20,55 | 826.300 |
20 mar 2024 | 18,50 | 20,49 | 18,01 | 20,33 | 20,01 | 1.197.900 |
19 mar 2024 | 16,76 | 18,33 | 16,33 | 18,22 | 17,93 | 1.147.800 |
18 mar 2024 | 15,61 | 17,29 | 15,10 | 17,16 | 16,89 | 2.938.800 |
15 mar 2024 | 17,69 | 18,20 | 16,74 | 17,58 | 17,30 | 1.968.400 |
14 mar 2024 | 19,19 | 19,30 | 17,33 | 17,56 | 17,29 | 1.518.100 |
13 mar 2024 | 19,74 | 20,40 | 19,16 | 19,30 | 19,00 | 845.900 |
12 mar 2024 | 20,70 | 21,37 | 19,83 | 20,10 | 19,79 | 856.600 |
11 mar 2024 | 22,80 | 24,15 | 20,67 | 20,69 | 20,37 | 1.318.400 |
08 mar 2024 | 22,07 | 25,77 | 22,07 | 23,25 | 22,89 | 1.794.800 |
08 mar 2024 | 0.5 Dividendo |
07 mar 2024 | 24,50 | 24,71 | 21,23 | 22,51 | 21,67 | 1.806.700 |
06 mar 2024 | 21,75 | 24,32 | 21,24 | 23,63 | 22,74 | 2.123.200 |
05 mar 2024 | 20,25 | 23,00 | 20,09 | 21,05 | 20,26 | 1.712.300 |
04 mar 2024 | 16,81 | 22,24 | 16,61 | 20,85 | 20,07 | 3.868.700 |
01 mar 2024 | 16,11 | 17,22 | 14,90 | 16,85 | 16,22 | 3.452.100 |
29 feb 2024 | 19,50 | 19,50 | 18,15 | 18,33 | 17,64 | 2.544.900 |
28 feb 2024 | 17,12 | 19,38 | 16,65 | 19,05 | 18,34 | 1.871.100 |
27 feb 2024 | 16,26 | 17,23 | 15,76 | 17,12 | 16,48 | 1.097.700 |
26 feb 2024 | 15,73 | 17,05 | 15,00 | 15,92 | 15,32 | 1.590.200 |
23 feb 2024 | 16,28 | 16,56 | 15,10 | 15,67 | 15,08 | 1.775.700 |
22 feb 2024 | 18,65 | 19,89 | 16,30 | 16,55 | 15,93 | 4.350.300 |
21 feb 2024 | 15,77 | 16,05 | 14,46 | 15,20 | 14,63 | 1.557.700 |
20 feb 2024 | 17,92 | 17,93 | 15,66 | 16,00 | 15,40 | 1.775.000 |
16 feb 2024 | 17,66 | 17,90 | 17,00 | 17,36 | 16,71 | 1.260.200 |
15 feb 2024 | 18,90 | 19,09 | 16,69 | 17,68 | 17,02 | 2.755.000 |
14 feb 2024 | 19,15 | 19,54 | 18,82 | 19,11 | 18,39 | 578.400 |
13 feb 2024 | 20,16 | 20,16 | 18,64 | 18,73 | 18,03 | 955.300 |
12 feb 2024 | 18,17 | 20,89 | 18,17 | 20,84 | 20,06 | 1.206.300 |
09 feb 2024 | 18,24 | 18,83 | 18,03 | 18,55 | 17,85 | 648.300 |
08 feb 2024 | 18,20 | 18,82 | 17,89 | 18,15 | 17,47 | 603.000 |
07 feb 2024 | 19,00 | 19,21 | 17,11 | 18,34 | 17,65 | 1.450.800 |
06 feb 2024 | 18,39 | 19,59 | 18,35 | 19,15 | 18,43 | 867.100 |
05 feb 2024 | 20,06 | 20,16 | 18,75 | 18,79 | 18,09 | 961.400 |
02 feb 2024 | 21,72 | 21,72 | 20,08 | 20,29 | 19,53 | 1.084.100 |
01 feb 2024 | 23,47 | 23,84 | 21,55 | 21,90 | 21,08 | 1.033.700 |
*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...