Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 22,63 | 22,78 | 22,58 | 22,78 | 22,78 | 49.116 |
25 giu 2024 | 22,83 | 22,83 | 22,65 | 22,65 | 22,65 | 43.600 |
24 giu 2024 | 22,84 | 22,92 | 22,75 | 22,75 | 22,75 | 49.700 |
21 giu 2024 | 22,79 | 22,89 | 22,72 | 22,81 | 22,81 | 35.800 |
20 giu 2024 | 22,98 | 22,99 | 22,73 | 22,78 | 22,78 | 87.400 |
18 giu 2024 | 23,01 | 23,05 | 22,83 | 22,98 | 22,98 | 71.300 |
17 giu 2024 | 22,97 | 23,10 | 22,85 | 22,99 | 22,99 | 59.100 |
14 giu 2024 | 23,42 | 23,46 | 22,82 | 23,00 | 23,00 | 112.300 |
13 giu 2024 | 23,66 | 23,72 | 23,36 | 23,48 | 23,48 | 169.400 |
13 giu 2024 | 0.74 Dividendo |
12 giu 2024 | 24,44 | 24,55 | 24,34 | 24,42 | 23,68 | 145.500 |
11 giu 2024 | 24,42 | 24,50 | 24,23 | 24,27 | 23,53 | 82.000 |
10 giu 2024 | 24,35 | 24,54 | 24,18 | 24,33 | 23,59 | 104.500 |
07 giu 2024 | 24,12 | 24,29 | 24,01 | 24,29 | 23,55 | 74.000 |
06 giu 2024 | 24,07 | 24,27 | 24,02 | 24,20 | 23,47 | 117.400 |
05 giu 2024 | 23,98 | 24,03 | 23,81 | 24,03 | 23,30 | 85.300 |
04 giu 2024 | 23,98 | 24,00 | 23,82 | 23,92 | 23,20 | 122.300 |
03 giu 2024 | 23,85 | 23,99 | 23,74 | 23,96 | 23,23 | 65.800 |
31 mag 2024 | 23,52 | 23,74 | 23,46 | 23,74 | 23,02 | 60.500 |
30 mag 2024 | 23,47 | 23,66 | 23,38 | 23,54 | 22,83 | 90.900 |
29 mag 2024 | 23,67 | 23,67 | 23,42 | 23,49 | 22,78 | 71.000 |
28 mag 2024 | 23,57 | 23,75 | 23,57 | 23,67 | 22,95 | 65.400 |
24 mag 2024 | 23,71 | 23,75 | 23,56 | 23,68 | 22,96 | 65.000 |
23 mag 2024 | 23,74 | 23,82 | 23,50 | 23,59 | 22,88 | 166.200 |
22 mag 2024 | 23,48 | 23,61 | 23,19 | 23,22 | 22,52 | 52.000 |
21 mag 2024 | 23,41 | 23,58 | 23,41 | 23,43 | 22,72 | 37.800 |
20 mag 2024 | 23,40 | 23,54 | 23,37 | 23,39 | 22,68 | 30.300 |
17 mag 2024 | 23,47 | 23,52 | 23,37 | 23,41 | 22,70 | 73.200 |
16 mag 2024 | 23,58 | 23,58 | 23,23 | 23,37 | 22,66 | 37.400 |
15 mag 2024 | 23,48 | 23,74 | 23,33 | 23,47 | 22,76 | 49.500 |
14 mag 2024 | 23,33 | 23,49 | 23,26 | 23,43 | 22,72 | 29.300 |
13 mag 2024 | 23,14 | 23,31 | 23,06 | 23,22 | 22,52 | 36.900 |
10 mag 2024 | 23,25 | 23,25 | 22,91 | 23,12 | 22,42 | 63.700 |
09 mag 2024 | 22,85 | 23,08 | 22,85 | 23,03 | 22,33 | 86.100 |
08 mag 2024 | 23,05 | 23,38 | 22,82 | 22,88 | 22,19 | 182.000 |
07 mag 2024 | 23,23 | 23,81 | 23,00 | 23,46 | 22,75 | 169.600 |
06 mag 2024 | 23,65 | 23,84 | 23,65 | 23,71 | 22,99 | 54.400 |
03 mag 2024 | 23,68 | 23,79 | 23,53 | 23,57 | 22,86 | 31.300 |
02 mag 2024 | 23,77 | 23,80 | 23,52 | 23,62 | 22,90 | 37.000 |
01 mag 2024 | 23,54 | 23,83 | 23,52 | 23,70 | 22,98 | 31.300 |
30 apr 2024 | 23,70 | 23,80 | 23,51 | 23,60 | 22,88 | 36.100 |
29 apr 2024 | 23,90 | 23,96 | 23,53 | 23,66 | 22,94 | 45.600 |
26 apr 2024 | 23,25 | 23,89 | 23,25 | 23,84 | 23,12 | 120.200 |
25 apr 2024 | 23,28 | 23,32 | 23,13 | 23,31 | 22,60 | 49.600 |
24 apr 2024 | 23,19 | 23,32 | 23,16 | 23,32 | 22,61 | 39.200 |
23 apr 2024 | 23,02 | 23,18 | 23,02 | 23,17 | 22,47 | 40.400 |
22 apr 2024 | 22,96 | 23,00 | 22,86 | 23,00 | 22,30 | 37.400 |
19 apr 2024 | 22,76 | 22,95 | 22,75 | 22,95 | 22,25 | 37.400 |
18 apr 2024 | 22,60 | 22,75 | 22,51 | 22,73 | 22,04 | 39.600 |
17 apr 2024 | 22,70 | 22,78 | 22,55 | 22,59 | 21,91 | 33.700 |
16 apr 2024 | 22,80 | 22,80 | 22,55 | 22,62 | 21,93 | 45.600 |
15 apr 2024 | 23,15 | 23,23 | 22,65 | 22,72 | 22,03 | 76.700 |
12 apr 2024 | 23,27 | 23,39 | 23,03 | 23,08 | 22,38 | 46.000 |
11 apr 2024 | 23,20 | 23,27 | 23,02 | 23,25 | 22,55 | 43.000 |
10 apr 2024 | 23,17 | 23,26 | 22,98 | 23,09 | 22,39 | 43.100 |
09 apr 2024 | 23,14 | 23,35 | 23,14 | 23,31 | 22,60 | 47.100 |
08 apr 2024 | 23,10 | 23,17 | 23,04 | 23,12 | 22,42 | 37.800 |
05 apr 2024 | 22,83 | 22,99 | 22,78 | 22,99 | 22,29 | 44.400 |
04 apr 2024 | 23,06 | 23,10 | 22,72 | 22,81 | 22,12 | 62.800 |
03 apr 2024 | 23,04 | 23,08 | 22,88 | 22,89 | 22,20 | 41.700 |
02 apr 2024 | 23,08 | 23,23 | 22,83 | 22,94 | 22,24 | 48.600 |
01 apr 2024 | 23,20 | 23,24 | 23,03 | 23,12 | 22,42 | 65.900 |
28 mar 2024 | 23,05 | 23,24 | 22,98 | 23,20 | 22,50 | 103.300 |
27 mar 2024 | 22,85 | 22,97 | 22,78 | 22,95 | 22,25 | 51.800 |
26 mar 2024 | 22,83 | 22,97 | 22,69 | 22,74 | 22,05 | 60.500 |
25 mar 2024 | 22,84 | 22,99 | 22,84 | 22,86 | 22,17 | 45.200 |
22 mar 2024 | 23,11 | 23,12 | 22,90 | 22,90 | 22,21 | 35.200 |
21 mar 2024 | 22,76 | 23,03 | 22,76 | 23,00 | 22,30 | 48.100 |
20 mar 2024 | 22,64 | 22,87 | 22,63 | 22,83 | 22,14 | 60.400 |
19 mar 2024 | 22,60 | 22,73 | 22,58 | 22,71 | 22,02 | 48.900 |
18 mar 2024 | 22,81 | 22,81 | 22,52 | 22,63 | 21,94 | 74.200 |
15 mar 2024 | 22,52 | 22,74 | 22,35 | 22,70 | 22,01 | 84.100 |
14 mar 2024 | 22,75 | 22,78 | 22,51 | 22,52 | 21,84 | 104.200 |
13 mar 2024 | 23,10 | 23,21 | 22,82 | 22,84 | 22,15 | 92.400 |
12 mar 2024 | 23,19 | 23,36 | 23,07 | 23,14 | 22,44 | 147.500 |
12 mar 2024 | 0.73 Dividendo |
11 mar 2024 | 23,85 | 24,18 | 23,81 | 24,09 | 22,65 | 218.300 |
08 mar 2024 | 23,75 | 23,98 | 23,70 | 23,81 | 22,39 | 109.000 |
07 mar 2024 | 23,79 | 23,80 | 23,61 | 23,71 | 22,29 | 78.600 |
06 mar 2024 | 23,55 | 23,76 | 23,45 | 23,73 | 22,31 | 66.800 |
05 mar 2024 | 23,59 | 23,67 | 23,44 | 23,48 | 22,08 | 76.300 |
04 mar 2024 | 23,60 | 23,75 | 23,50 | 23,55 | 22,14 | 63.600 |
01 mar 2024 | 23,61 | 23,63 | 23,40 | 23,61 | 22,20 | 54.700 |
29 feb 2024 | 23,60 | 23,69 | 23,50 | 23,61 | 22,20 | 75.300 |
28 feb 2024 | 23,78 | 23,79 | 23,55 | 23,60 | 22,19 | 42.100 |
27 feb 2024 | 23,65 | 23,77 | 23,51 | 23,73 | 22,31 | 48.400 |
26 feb 2024 | 23,70 | 23,84 | 23,57 | 23,63 | 22,22 | 77.900 |
23 feb 2024 | 23,72 | 23,79 | 23,61 | 23,67 | 22,26 | 55.200 |
22 feb 2024 | 23,75 | 23,81 | 23,59 | 23,61 | 22,20 | 67.500 |
21 feb 2024 | 23,53 | 23,70 | 23,50 | 23,69 | 22,28 | 48.900 |
20 feb 2024 | 23,60 | 23,69 | 23,46 | 23,53 | 22,13 | 111.800 |
16 feb 2024 | 23,57 | 23,67 | 23,45 | 23,52 | 22,12 | 69.200 |
15 feb 2024 | 22,94 | 23,63 | 22,94 | 23,60 | 22,19 | 141.700 |
14 feb 2024 | 22,93 | 22,94 | 22,79 | 22,87 | 21,50 | 50.300 |
13 feb 2024 | 22,99 | 23,05 | 22,73 | 22,77 | 21,41 | 63.900 |
12 feb 2024 | 23,00 | 23,16 | 22,99 | 23,08 | 21,70 | 71.100 |
09 feb 2024 | 23,07 | 23,08 | 22,88 | 23,03 | 21,66 | 50.400 |
08 feb 2024 | 22,74 | 23,01 | 22,74 | 22,98 | 21,61 | 47.200 |
07 feb 2024 | 22,96 | 23,02 | 22,72 | 22,82 | 21,46 | 78.900 |
06 feb 2024 | 23,00 | 23,07 | 22,89 | 22,97 | 21,60 | 84.700 |
*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...