Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 21,65 | 21,91 | 21,47 | 21,60 | 21,60 | 2.299.413 |
08 giu 2023 | 22,58 | 22,58 | 21,58 | 21,64 | 21,64 | 1.339.087 |
07 giu 2023 | 23,16 | 23,16 | 22,63 | 22,69 | 22,69 | 881.219 |
06 giu 2023 | 23,30 | 23,40 | 22,92 | 22,96 | 22,96 | 1.330.240 |
05 giu 2023 | 23,73 | 23,87 | 23,38 | 23,48 | 23,48 | 883.438 |
02 giu 2023 | 23,72 | 23,91 | 23,53 | 23,57 | 23,57 | 600.095 |
01 giu 2023 | 23,69 | 23,80 | 23,29 | 23,66 | 23,66 | 952.144 |
31 mag 2023 | 24,07 | 24,18 | 23,53 | 23,53 | 23,53 | 2.836.944 |
30 mag 2023 | 24,34 | 24,34 | 23,95 | 24,18 | 24,18 | 466.651 |
29 mag 2023 | 24,30 | 24,49 | 24,04 | 24,12 | 24,12 | 512.861 |
26 mag 2023 | 24,06 | 24,12 | 23,82 | 23,95 | 23,95 | 429.353 |
25 mag 2023 | 24,14 | 24,40 | 23,92 | 24,03 | 24,03 | 588.363 |
24 mag 2023 | 24,08 | 24,47 | 23,98 | 24,30 | 24,30 | 719.308 |
23 mag 2023 | 24,32 | 24,40 | 24,19 | 24,30 | 24,30 | 536.093 |
22 mag 2023 | 24,27 | 24,33 | 24,03 | 24,29 | 24,29 | 631.661 |
19 mag 2023 | 24,06 | 24,54 | 23,99 | 24,37 | 24,37 | 575.654 |
18 mag 2023 | 23,95 | 24,19 | 23,77 | 23,85 | 23,85 | 448.300 |
17 mag 2023 | 23,78 | 23,96 | 23,66 | 23,78 | 23,78 | 578.075 |
16 mag 2023 | 23,87 | 23,91 | 23,50 | 23,76 | 23,76 | 794.217 |
15 mag 2023 | 24,24 | 24,26 | 23,89 | 24,03 | 24,03 | 531.051 |
12 mag 2023 | 24,54 | 24,56 | 23,97 | 24,32 | 24,32 | 1.049.953 |
11 mag 2023 | 23,67 | 24,49 | 23,61 | 24,37 | 24,37 | 1.031.172 |
10 mag 2023 | 23,30 | 23,57 | 23,26 | 23,48 | 23,48 | 645.143 |
09 mag 2023 | 23,91 | 23,91 | 23,39 | 23,46 | 23,46 | 489.240 |
08 mag 2023 | 23,60 | 23,94 | 23,56 | 23,70 | 23,70 | 476.544 |
05 mag 2023 | 23,94 | 24,02 | 23,60 | 23,60 | 23,60 | 976.149 |
04 mag 2023 | 23,51 | 23,75 | 23,38 | 23,75 | 23,75 | 414.138 |
03 mag 2023 | 23,54 | 23,65 | 23,34 | 23,57 | 23,57 | 640.116 |
02 mag 2023 | 24,01 | 24,49 | 23,95 | 23,95 | 23,95 | 482.818 |
01 mag 2023 | 24,55 | 24,72 | 24,09 | 24,13 | 24,13 | 528.569 |
28 apr 2023 | 24,70 | 24,72 | 24,30 | 24,42 | 24,42 | 875.987 |
27 apr 2023 | 24,26 | 24,47 | 24,13 | 24,39 | 24,39 | 1.212.003 |
26 apr 2023 | 24,24 | 24,47 | 24,05 | 24,40 | 24,40 | 1.267.677 |
24 apr 2023 | 24,16 | 24,48 | 24,16 | 24,34 | 24,34 | 478.677 |
21 apr 2023 | 24,49 | 24,49 | 24,14 | 24,19 | 24,19 | 607.390 |
20 apr 2023 | 24,62 | 24,73 | 24,40 | 24,57 | 24,57 | 549.951 |
19 apr 2023 | 24,76 | 24,82 | 24,58 | 24,65 | 24,65 | 847.368 |
18 apr 2023 | 25,08 | 25,10 | 24,75 | 25,10 | 25,10 | 548.665 |
17 apr 2023 | 25,40 | 25,50 | 25,15 | 25,23 | 25,23 | 511.239 |
14 apr 2023 | 25,18 | 25,25 | 24,95 | 25,02 | 25,02 | 318.781 |
13 apr 2023 | 25,20 | 25,20 | 24,90 | 25,11 | 25,11 | 827.074 |
12 apr 2023 | 25,28 | 25,29 | 24,97 | 25,19 | 25,19 | 645.613 |
11 apr 2023 | 25,40 | 25,40 | 24,98 | 25,03 | 25,03 | 708.826 |
06 apr 2023 | 24,34 | 25,01 | 24,28 | 24,80 | 24,80 | 910.471 |
05 apr 2023 | 24,62 | 25,03 | 24,34 | 24,89 | 24,89 | 1.245.748 |
04 apr 2023 | 23,09 | 23,99 | 22,58 | 23,98 | 23,98 | 1.987.645 |
03 apr 2023 | 24,23 | 24,63 | 24,14 | 24,21 | 24,21 | 809.024 |
31 mar 2023 | 24,04 | 24,30 | 23,83 | 23,92 | 23,92 | 832.591 |
30 mar 2023 | 23,58 | 24,03 | 23,47 | 23,83 | 23,83 | 890.177 |
29 mar 2023 | 23,16 | 23,48 | 22,93 | 23,41 | 23,41 | 923.373 |
28 mar 2023 | 23,18 | 23,35 | 22,96 | 23,35 | 23,35 | 1.198.837 |
27 mar 2023 | 23,10 | 23,41 | 23,10 | 23,22 | 23,22 | 480.176 |
24 mar 2023 | 22,82 | 23,20 | 22,76 | 23,05 | 23,05 | 865.613 |
23 mar 2023 | 23,14 | 23,19 | 22,83 | 22,98 | 22,98 | 601.623 |
22 mar 2023 | 23,63 | 23,69 | 23,05 | 23,42 | 23,42 | 937.676 |
21 mar 2023 | 0.24 Dividendo |
21 mar 2023 | 23,25 | 23,54 | 23,24 | 23,47 | 23,23 | 435.691 |
20 mar 2023 | 23,01 | 23,35 | 22,98 | 23,24 | 23,00 | 718.233 |
17 mar 2023 | 23,13 | 23,38 | 22,79 | 23,26 | 23,02 | 1.972.554 |
16 mar 2023 | 23,00 | 23,26 | 22,70 | 23,11 | 22,87 | 1.616.543 |
15 mar 2023 | 23,79 | 23,83 | 23,12 | 23,27 | 23,03 | 1.253.626 |
14 mar 2023 | 23,74 | 23,92 | 23,17 | 23,43 | 23,19 | 1.671.497 |
13 mar 2023 | 23,47 | 24,24 | 23,20 | 24,02 | 23,77 | 936.668 |
10 mar 2023 | 24,29 | 24,30 | 23,66 | 23,81 | 23,57 | 1.374.325 |
09 mar 2023 | 24,32 | 24,83 | 24,32 | 24,68 | 24,43 | 1.138.167 |
08 mar 2023 | 24,09 | 24,16 | 23,93 | 24,03 | 23,78 | 790.760 |
07 mar 2023 | 23,99 | 24,15 | 23,72 | 24,06 | 23,81 | 567.442 |
06 mar 2023 | 23,95 | 24,13 | 23,78 | 24,00 | 23,75 | 2.777.287 |
03 mar 2023 | 23,49 | 23,65 | 23,29 | 23,48 | 23,24 | 1.943.906 |
02 mar 2023 | 23,76 | 23,78 | 23,17 | 23,31 | 23,07 | 2.935.377 |
01 mar 2023 | 23,88 | 24,35 | 23,82 | 23,82 | 23,58 | 1.377.933 |
28 feb 2023 | 24,47 | 24,47 | 24,06 | 24,18 | 23,93 | 1.508.885 |
27 feb 2023 | 24,13 | 24,31 | 23,80 | 24,08 | 23,83 | 1.194.660 |
24 feb 2023 | 24,45 | 24,69 | 24,16 | 24,47 | 24,22 | 586.968 |
23 feb 2023 | 24,54 | 24,72 | 24,28 | 24,40 | 24,15 | 883.654 |
22 feb 2023 | 24,02 | 24,41 | 23,38 | 24,25 | 24,00 | 1.194.743 |
21 feb 2023 | 23,39 | 24,30 | 22,89 | 23,90 | 23,66 | 1.548.823 |
20 feb 2023 | 24,70 | 24,71 | 24,31 | 24,32 | 24,07 | 835.866 |
17 feb 2023 | 24,84 | 24,84 | 24,47 | 24,78 | 24,53 | 699.284 |
16 feb 2023 | 24,77 | 25,40 | 24,73 | 25,26 | 25,00 | 975.935 |
15 feb 2023 | 24,75 | 25,02 | 24,28 | 24,55 | 24,30 | 575.198 |
14 feb 2023 | 24,47 | 24,65 | 24,30 | 24,37 | 24,12 | 860.837 |
13 feb 2023 | 23,96 | 24,22 | 23,82 | 24,12 | 23,87 | 1.229.865 |
10 feb 2023 | 24,80 | 25,16 | 24,47 | 24,48 | 24,23 | 802.447 |
09 feb 2023 | 25,16 | 25,39 | 25,08 | 25,20 | 24,94 | 961.392 |
08 feb 2023 | 25,86 | 26,03 | 25,07 | 25,19 | 24,93 | 1.549.954 |
07 feb 2023 | 25,24 | 25,74 | 25,18 | 25,74 | 25,48 | 1.612.222 |
06 feb 2023 | 25,09 | 25,64 | 25,08 | 25,57 | 25,31 | 1.261.687 |
03 feb 2023 | 25,65 | 25,86 | 25,11 | 25,63 | 25,37 | 1.571.495 |
02 feb 2023 | 25,28 | 25,90 | 25,20 | 25,37 | 25,11 | 1.696.073 |
01 feb 2023 | 24,54 | 24,65 | 23,83 | 24,08 | 23,83 | 912.921 |
31 gen 2023 | 24,15 | 24,27 | 23,81 | 24,21 | 23,96 | 1.392.035 |
30 gen 2023 | 23,82 | 24,49 | 23,65 | 24,39 | 24,14 | 1.438.794 |
27 gen 2023 | 23,65 | 23,87 | 23,28 | 23,34 | 23,10 | 1.575.761 |
25 gen 2023 | 24,24 | 24,68 | 23,53 | 23,67 | 23,43 | 1.403.465 |
24 gen 2023 | 24,65 | 24,86 | 24,39 | 24,39 | 24,14 | 880.380 |
23 gen 2023 | 24,36 | 24,44 | 24,15 | 24,33 | 24,08 | 846.827 |
20 gen 2023 | 24,17 | 24,17 | 23,86 | 23,96 | 23,71 | 1.602.309 |
19 gen 2023 | 24,11 | 24,27 | 23,81 | 24,16 | 23,91 | 2.203.107 |
18 gen 2023 | 23,90 | 24,22 | 23,74 | 23,96 | 23,71 | 1.149.788 |
*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...