Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 23,65 | 24,10 | 23,59 | 23,91 | 23,91 | 370.711 |
01 mag 2024 | 23,26 | 24,16 | 23,18 | 23,51 | 23,51 | 353.600 |
30 apr 2024 | 23,32 | 23,61 | 23,04 | 23,07 | 23,07 | 383.200 |
29 apr 2024 | 23,28 | 23,72 | 23,03 | 23,56 | 23,56 | 603.000 |
26 apr 2024 | 23,41 | 23,82 | 23,00 | 23,38 | 23,38 | 547.100 |
25 apr 2024 | 23,70 | 23,75 | 23,24 | 23,64 | 23,64 | 564.100 |
24 apr 2024 | 23,61 | 23,98 | 23,42 | 23,92 | 23,92 | 331.200 |
23 apr 2024 | 23,13 | 24,07 | 22,51 | 24,01 | 24,01 | 620.400 |
22 apr 2024 | 22,87 | 23,33 | 22,68 | 23,18 | 23,18 | 505.600 |
19 apr 2024 | 22,33 | 22,95 | 22,33 | 22,79 | 22,79 | 857.300 |
18 apr 2024 | 22,06 | 22,57 | 22,05 | 22,47 | 22,47 | 421.700 |
17 apr 2024 | 22,30 | 22,42 | 22,00 | 22,06 | 22,06 | 255.600 |
16 apr 2024 | 22,20 | 22,25 | 21,90 | 22,05 | 22,05 | 288.300 |
15 apr 2024 | 22,55 | 22,91 | 22,04 | 22,25 | 22,25 | 355.000 |
12 apr 2024 | 22,36 | 22,74 | 22,25 | 22,51 | 22,51 | 313.400 |
11 apr 2024 | 22,91 | 23,31 | 22,29 | 22,58 | 22,58 | 370.300 |
10 apr 2024 | 23,58 | 23,58 | 22,60 | 22,67 | 22,67 | 663.300 |
09 apr 2024 | 24,38 | 24,62 | 24,22 | 24,38 | 24,38 | 349.600 |
08 apr 2024 | 24,04 | 24,42 | 24,04 | 24,23 | 24,23 | 294.300 |
05 apr 2024 | 23,81 | 24,17 | 23,81 | 23,98 | 23,98 | 250.800 |
04 apr 2024 | 24,38 | 24,45 | 23,82 | 23,90 | 23,90 | 545.700 |
03 apr 2024 | 23,92 | 24,26 | 23,91 | 23,96 | 23,96 | 360.500 |
02 apr 2024 | 24,34 | 24,66 | 24,00 | 24,19 | 24,19 | 494.300 |
01 apr 2024 | 25,58 | 25,58 | 24,57 | 24,76 | 24,76 | 357.700 |
28 mar 2024 | 25,46 | 25,72 | 25,19 | 25,39 | 25,39 | 311.700 |
27 mar 2024 | 24,51 | 25,40 | 24,51 | 25,37 | 25,37 | 367.200 |
26 mar 2024 | 24,83 | 24,91 | 24,30 | 24,30 | 24,30 | 671.000 |
25 mar 2024 | 24,99 | 25,28 | 24,57 | 24,58 | 24,58 | 246.100 |
22 mar 2024 | 25,23 | 25,23 | 24,80 | 24,90 | 24,90 | 402.600 |
21 mar 2024 | 24,88 | 25,37 | 24,86 | 25,22 | 25,22 | 512.300 |
20 mar 2024 | 23,77 | 25,00 | 23,68 | 24,72 | 24,72 | 440.700 |
19 mar 2024 | 23,81 | 24,14 | 23,79 | 23,90 | 23,90 | 330.000 |
18 mar 2024 | 23,88 | 24,12 | 23,64 | 23,80 | 23,80 | 323.300 |
15 mar 2024 | 23,45 | 24,00 | 23,45 | 23,98 | 23,98 | 1.548.100 |
14 mar 2024 | 24,09 | 24,15 | 23,31 | 23,61 | 23,61 | 628.000 |
14 mar 2024 | 0.18 Dividendo |
13 mar 2024 | 24,28 | 24,73 | 24,28 | 24,45 | 24,27 | 209.300 |
12 mar 2024 | 24,73 | 24,90 | 24,25 | 24,44 | 24,26 | 324.200 |
11 mar 2024 | 25,14 | 25,17 | 24,83 | 24,83 | 24,65 | 209.700 |
08 mar 2024 | 25,54 | 25,73 | 25,00 | 25,11 | 24,93 | 301.500 |
07 mar 2024 | 25,41 | 25,62 | 24,97 | 25,14 | 24,95 | 410.700 |
06 mar 2024 | 24,90 | 25,45 | 24,40 | 24,98 | 24,80 | 415.200 |
05 mar 2024 | 23,55 | 24,87 | 23,49 | 24,78 | 24,60 | 413.700 |
04 mar 2024 | 23,97 | 24,37 | 23,57 | 23,66 | 23,49 | 273.100 |
01 mar 2024 | 24,00 | 24,08 | 23,51 | 24,03 | 23,85 | 272.000 |
29 feb 2024 | 24,17 | 24,53 | 23,78 | 24,14 | 23,96 | 304.600 |
28 feb 2024 | 23,67 | 23,92 | 23,56 | 23,59 | 23,42 | 262.800 |
27 feb 2024 | 24,15 | 24,25 | 23,83 | 23,98 | 23,80 | 234.700 |
26 feb 2024 | 23,98 | 24,13 | 23,65 | 23,87 | 23,69 | 246.900 |
23 feb 2024 | 24,04 | 24,44 | 23,90 | 23,97 | 23,79 | 365.400 |
22 feb 2024 | 24,11 | 24,43 | 23,76 | 24,05 | 23,87 | 325.800 |
21 feb 2024 | 24,35 | 24,43 | 24,12 | 24,23 | 24,05 | 412.100 |
20 feb 2024 | 24,62 | 24,99 | 24,51 | 24,54 | 24,36 | 253.400 |
16 feb 2024 | 25,12 | 25,31 | 24,90 | 25,03 | 24,85 | 298.600 |
15 feb 2024 | 24,78 | 25,71 | 24,59 | 25,45 | 25,26 | 420.400 |
14 feb 2024 | 24,71 | 25,04 | 24,02 | 24,51 | 24,33 | 421.500 |
13 feb 2024 | 24,32 | 24,81 | 23,68 | 24,31 | 24,13 | 664.100 |
12 feb 2024 | 24,63 | 25,69 | 24,63 | 25,34 | 25,15 | 432.700 |
09 feb 2024 | 24,38 | 24,85 | 23,94 | 24,72 | 24,54 | 318.100 |
08 feb 2024 | 24,17 | 24,52 | 24,01 | 24,31 | 24,13 | 377.900 |
07 feb 2024 | 24,22 | 24,42 | 23,47 | 24,20 | 24,02 | 445.400 |
06 feb 2024 | 24,13 | 24,52 | 23,97 | 24,23 | 24,05 | 494.600 |
05 feb 2024 | 23,81 | 24,27 | 23,56 | 24,18 | 24,00 | 543.000 |
02 feb 2024 | 23,46 | 24,18 | 23,10 | 24,10 | 23,92 | 567.100 |
01 feb 2024 | 24,85 | 25,11 | 23,31 | 23,95 | 23,77 | 947.700 |
31 gen 2024 | 25,62 | 25,90 | 24,56 | 24,56 | 24,38 | 486.800 |
30 gen 2024 | 26,44 | 26,60 | 26,12 | 26,34 | 26,15 | 310.500 |
29 gen 2024 | 26,15 | 26,49 | 25,92 | 26,43 | 26,24 | 485.600 |
26 gen 2024 | 27,02 | 27,02 | 25,78 | 26,16 | 25,97 | 617.900 |
25 gen 2024 | 26,95 | 27,15 | 25,96 | 26,32 | 26,13 | 517.100 |
24 gen 2024 | 26,85 | 27,28 | 26,58 | 26,61 | 26,41 | 328.200 |
23 gen 2024 | 27,27 | 27,27 | 26,42 | 26,70 | 26,50 | 249.200 |
22 gen 2024 | 26,49 | 27,02 | 26,37 | 27,01 | 26,81 | 459.000 |
19 gen 2024 | 25,99 | 26,31 | 25,58 | 26,24 | 26,05 | 379.000 |
18 gen 2024 | 25,80 | 25,95 | 25,50 | 25,79 | 25,60 | 194.300 |
17 gen 2024 | 25,32 | 25,90 | 25,27 | 25,64 | 25,45 | 267.100 |
16 gen 2024 | 25,89 | 26,34 | 25,84 | 25,93 | 25,74 | 296.800 |
12 gen 2024 | 27,36 | 27,46 | 26,30 | 26,53 | 26,33 | 254.200 |
11 gen 2024 | 26,87 | 27,57 | 26,23 | 26,97 | 26,77 | 574.000 |
10 gen 2024 | 26,97 | 27,28 | 26,22 | 27,19 | 26,99 | 320.600 |
09 gen 2024 | 27,03 | 27,46 | 26,92 | 27,21 | 27,01 | 310.200 |
08 gen 2024 | 27,04 | 27,51 | 26,95 | 27,48 | 27,28 | 252.000 |
05 gen 2024 | 26,73 | 27,54 | 26,65 | 27,04 | 26,84 | 403.800 |
04 gen 2024 | 27,16 | 27,44 | 27,12 | 27,22 | 27,02 | 420.900 |
03 gen 2024 | 27,90 | 27,90 | 27,05 | 27,09 | 26,89 | 435.500 |
02 gen 2024 | 28,03 | 28,85 | 27,92 | 28,07 | 27,86 | 434.800 |
29 dic 2023 | 28,56 | 28,91 | 27,99 | 28,46 | 28,25 | 476.100 |
28 dic 2023 | 28,50 | 28,92 | 28,24 | 28,75 | 28,54 | 246.300 |
27 dic 2023 | 28,78 | 28,87 | 28,54 | 28,62 | 28,41 | 241.300 |
26 dic 2023 | 28,53 | 29,02 | 28,21 | 28,72 | 28,51 | 254.900 |
22 dic 2023 | 28,53 | 28,73 | 28,10 | 28,32 | 28,11 | 299.000 |
21 dic 2023 | 28,42 | 29,13 | 27,82 | 28,18 | 27,97 | 699.800 |
20 dic 2023 | 29,17 | 29,56 | 28,03 | 28,04 | 27,83 | 843.600 |
19 dic 2023 | 28,86 | 29,49 | 28,67 | 29,17 | 28,96 | 426.900 |
18 dic 2023 | 29,50 | 29,58 | 28,77 | 28,79 | 28,58 | 622.600 |
15 dic 2023 | 29,37 | 29,48 | 28,67 | 29,01 | 28,80 | 1.854.000 |
14 dic 2023 | 28,50 | 29,98 | 28,38 | 29,28 | 29,06 | 1.250.700 |
14 dic 2023 | 0.18 Dividendo |
13 dic 2023 | 26,19 | 27,88 | 25,87 | 27,87 | 27,49 | 750.400 |
12 dic 2023 | 26,31 | 26,37 | 26,07 | 26,13 | 25,77 | 364.800 |
*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...