Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 24,10 | 24,24 | 24,09 | 24,11 | 24,11 | 4.400 |
08 mag 2024 | 24,10 | 24,23 | 24,00 | 24,17 | 24,17 | 19.400 |
07 mag 2024 | 24,23 | 24,33 | 24,10 | 24,20 | 24,20 | 6.600 |
06 mag 2024 | 24,01 | 24,33 | 24,01 | 24,33 | 24,33 | 6.800 |
03 mag 2024 | 23,83 | 24,10 | 23,81 | 23,96 | 23,96 | 13.300 |
02 mag 2024 | 23,14 | 23,34 | 23,03 | 23,25 | 23,25 | 4.100 |
01 mag 2024 | 22,93 | 23,00 | 22,76 | 22,95 | 22,95 | 3.000 |
30 apr 2024 | 23,53 | 23,58 | 23,22 | 23,22 | 23,22 | 2.000 |
29 apr 2024 | 23,66 | 23,66 | 23,52 | 23,63 | 23,63 | 3.600 |
26 apr 2024 | 23,60 | 23,72 | 23,60 | 23,60 | 23,60 | 1.900 |
25 apr 2024 | 22,87 | 23,22 | 22,87 | 23,22 | 23,22 | 2.400 |
25 apr 2024 | 0.005 Dividendo |
24 apr 2024 | 23,27 | 23,30 | 23,00 | 23,15 | 23,14 | 8.200 |
23 apr 2024 | 22,76 | 23,15 | 22,76 | 23,12 | 23,12 | 28.900 |
22 apr 2024 | 22,45 | 22,76 | 22,33 | 22,58 | 22,58 | 8.200 |
19 apr 2024 | 22,94 | 23,00 | 22,29 | 22,33 | 22,32 | 11.300 |
18 apr 2024 | 23,27 | 23,38 | 23,01 | 23,08 | 23,08 | 3.700 |
17 apr 2024 | 23,84 | 23,96 | 23,37 | 23,46 | 23,45 | 7.000 |
16 apr 2024 | 23,71 | 23,97 | 23,71 | 23,76 | 23,75 | 2.800 |
15 apr 2024 | 24,34 | 24,34 | 23,76 | 23,82 | 23,81 | 2.200 |
12 apr 2024 | 24,38 | 24,43 | 24,15 | 24,21 | 24,21 | 3.900 |
11 apr 2024 | 24,33 | 24,74 | 24,33 | 24,68 | 24,68 | 2.700 |
10 apr 2024 | 24,38 | 24,41 | 24,25 | 24,33 | 24,32 | 14.600 |
09 apr 2024 | 24,60 | 24,63 | 24,33 | 24,48 | 24,47 | 8.300 |
08 apr 2024 | 24,57 | 24,57 | 24,36 | 24,37 | 24,37 | 7.700 |
05 apr 2024 | 24,25 | 24,37 | 24,23 | 24,37 | 24,36 | 1.700 |
04 apr 2024 | 24,83 | 24,86 | 24,17 | 24,17 | 24,16 | 3.600 |
03 apr 2024 | 24,71 | 24,71 | 24,51 | 24,61 | 24,61 | 5.000 |
02 apr 2024 | 24,48 | 24,55 | 24,43 | 24,52 | 24,52 | 1.100 |
01 apr 2024 | 24,67 | 24,98 | 24,67 | 24,78 | 24,77 | 3.700 |
28 mar 2024 | 24,62 | 24,68 | 24,55 | 24,55 | 24,54 | 4.300 |
27 mar 2024 | 24,68 | 24,68 | 24,49 | 24,63 | 24,62 | 4.900 |
26 mar 2024 | 24,99 | 24,99 | 24,68 | 24,68 | 24,67 | 47.000 |
26 mar 2024 | 0.005 Dividendo |
25 mar 2024 | 24,76 | 24,96 | 24,76 | 24,83 | 24,82 | 2.800 |
22 mar 2024 | 24,85 | 24,97 | 24,85 | 24,91 | 24,90 | 3.700 |
21 mar 2024 | 25,01 | 25,14 | 24,93 | 24,93 | 24,92 | 2.200 |
20 mar 2024 | 24,45 | 24,65 | 24,31 | 24,65 | 24,64 | 2.600 |
19 mar 2024 | 24,10 | 24,42 | 24,04 | 24,37 | 24,36 | 4.200 |
18 mar 2024 | 24,56 | 24,56 | 24,31 | 24,31 | 24,30 | 4.500 |
15 mar 2024 | 24,44 | 24,44 | 24,18 | 24,18 | 24,17 | 9.000 |
14 mar 2024 | 24,72 | 24,72 | 24,48 | 24,54 | 24,53 | 2.100 |
13 mar 2024 | 24,68 | 24,85 | 24,68 | 24,79 | 24,78 | 5.000 |
12 mar 2024 | 24,97 | 24,99 | 24,74 | 24,99 | 24,97 | 600 |
11 mar 2024 | 24,55 | 24,56 | 24,31 | 24,41 | 24,40 | 5.000 |
08 mar 2024 | 25,48 | 25,68 | 24,72 | 24,79 | 24,78 | 25.800 |
07 mar 2024 | 25,18 | 25,40 | 25,15 | 25,40 | 25,38 | 2.700 |
06 mar 2024 | 24,62 | 24,83 | 24,62 | 24,76 | 24,75 | 1.800 |
05 mar 2024 | 24,61 | 24,61 | 24,16 | 24,27 | 24,26 | 5.300 |
04 mar 2024 | 24,79 | 24,96 | 24,73 | 24,76 | 24,75 | 8.000 |
01 mar 2024 | 24,23 | 24,61 | 24,21 | 24,57 | 24,56 | 9.400 |
29 feb 2024 | 23,88 | 24,10 | 23,76 | 24,07 | 24,06 | 4.000 |
28 feb 2024 | 23,65 | 23,75 | 23,63 | 23,74 | 23,73 | 3.800 |
27 feb 2024 | 23,96 | 23,97 | 23,83 | 23,88 | 23,87 | 10.900 |
26 feb 2024 | 23,96 | 24,01 | 23,88 | 23,97 | 23,96 | 2.400 |
26 feb 2024 | 0.005 Dividendo |
23 feb 2024 | 24,06 | 24,06 | 23,77 | 23,88 | 23,87 | 11.100 |
22 feb 2024 | 23,62 | 23,90 | 23,62 | 23,87 | 23,85 | 7.500 |
21 feb 2024 | 22,81 | 22,98 | 22,77 | 22,98 | 22,97 | 2.900 |
20 feb 2024 | 23,27 | 23,27 | 22,93 | 23,10 | 23,09 | 14.900 |
16 feb 2024 | 23,44 | 23,54 | 23,39 | 23,39 | 23,37 | 900 |
15 feb 2024 | 23,58 | 23,65 | 23,44 | 23,65 | 23,63 | 17.400 |
14 feb 2024 | 23,42 | 23,56 | 23,33 | 23,56 | 23,55 | 5.400 |
13 feb 2024 | 23,06 | 23,27 | 22,95 | 23,20 | 23,19 | 66.400 |
12 feb 2024 | 23,90 | 23,98 | 23,65 | 23,65 | 23,64 | 5.400 |
09 feb 2024 | 23,59 | 23,96 | 23,59 | 23,91 | 23,90 | 8.200 |
08 feb 2024 | 23,36 | 23,64 | 23,36 | 23,54 | 23,53 | 8.500 |
07 feb 2024 | 23,14 | 23,30 | 23,12 | 23,30 | 23,29 | 3.200 |
06 feb 2024 | 22,97 | 22,97 | 22,72 | 22,89 | 22,87 | 5.600 |
05 feb 2024 | 22,82 | 22,96 | 22,68 | 22,93 | 22,91 | 11.000 |
02 feb 2024 | 22,52 | 22,78 | 22,52 | 22,78 | 22,76 | 3.400 |
01 feb 2024 | 22,30 | 22,51 | 22,25 | 22,43 | 22,42 | 10.800 |
31 gen 2024 | 22,34 | 22,45 | 22,22 | 22,22 | 22,20 | 9.200 |
30 gen 2024 | 22,61 | 22,66 | 22,58 | 22,62 | 22,61 | 5.100 |
29 gen 2024 | 22,56 | 22,75 | 22,53 | 22,75 | 22,73 | 10.100 |
26 gen 2024 | 22,64 | 22,74 | 22,60 | 22,60 | 22,59 | 1.300 |
26 gen 2024 | 0.005 Dividendo |
25 gen 2024 | 22,98 | 23,00 | 22,77 | 22,77 | 22,75 | 2.000 |
24 gen 2024 | 22,63 | 23,04 | 22,63 | 22,74 | 22,72 | 46.900 |
23 gen 2024 | 22,30 | 22,35 | 22,16 | 22,34 | 22,32 | 15.800 |
22 gen 2024 | 22,34 | 22,37 | 22,22 | 22,25 | 22,23 | 10.500 |
19 gen 2024 | 21,83 | 22,16 | 21,83 | 22,16 | 22,14 | 2.800 |
18 gen 2024 | 21,58 | 21,71 | 21,53 | 21,71 | 21,69 | 11.700 |
17 gen 2024 | 20,93 | 21,10 | 20,93 | 21,10 | 21,09 | 8.800 |
16 gen 2024 | 21,10 | 21,27 | 21,10 | 21,14 | 21,12 | 7.900 |
12 gen 2024 | 21,15 | 21,17 | 21,15 | 21,17 | 21,15 | 600 |
11 gen 2024 | 20,99 | 21,13 | 20,96 | 21,11 | 21,10 | 3.200 |
10 gen 2024 | 20,90 | 21,02 | 20,87 | 20,99 | 20,98 | 15.000 |
09 gen 2024 | 20,65 | 20,86 | 20,65 | 20,85 | 20,84 | 1.000 |
08 gen 2024 | 20,43 | 20,83 | 20,43 | 20,83 | 20,82 | 14.100 |
05 gen 2024 | 20,41 | 20,41 | 20,29 | 20,29 | 20,27 | 3.100 |
04 gen 2024 | 20,27 | 20,33 | 20,26 | 20,26 | 20,24 | 2.400 |
03 gen 2024 | 20,45 | 20,49 | 20,35 | 20,40 | 20,38 | 35.100 |
02 gen 2024 | 20,92 | 20,92 | 20,59 | 20,59 | 20,57 | 113.600 |
29 dic 2023 | 21,26 | 21,33 | 21,21 | 21,21 | 21,19 | 2.800 |
28 dic 2023 | 21,30 | 21,42 | 21,30 | 21,33 | 21,31 | 80.000 |
27 dic 2023 | 21,26 | 21,34 | 21,26 | 21,30 | 21,29 | 1.400 |
26 dic 2023 | 21,20 | 21,28 | 21,20 | 21,27 | 21,26 | 2.600 |
22 dic 2023 | 21,11 | 21,11 | 21,09 | 21,09 | 21,07 | 1.500 |
21 dic 2023 | 21,07 | 21,15 | 20,95 | 21,15 | 21,13 | 6.600 |
*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...