Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 22,63 | 22,83 | 22,63 | 22,76 | 22,76 | 20.561 |
07 mag 2024 | 22,37 | 22,68 | 22,37 | 22,56 | 22,56 | 38.600 |
06 mag 2024 | 22,05 | 22,08 | 21,34 | 22,01 | 22,01 | 24.500 |
03 mag 2024 | 21,82 | 21,94 | 21,66 | 21,89 | 21,89 | 50.400 |
02 mag 2024 | 21,46 | 21,74 | 21,46 | 21,66 | 21,66 | 56.700 |
01 mag 2024 | 21,19 | 21,45 | 20,97 | 21,36 | 21,36 | 29.800 |
30 apr 2024 | 20,78 | 21,31 | 20,78 | 21,24 | 21,24 | 25.100 |
29 apr 2024 | 21,48 | 21,55 | 21,36 | 21,45 | 21,45 | 68.400 |
26 apr 2024 | 21,16 | 21,21 | 20,70 | 21,07 | 21,07 | 173.200 |
25 apr 2024 | 20,75 | 21,19 | 20,75 | 20,98 | 20,98 | 77.100 |
24 apr 2024 | 20,90 | 21,13 | 20,86 | 21,04 | 21,04 | 454.800 |
23 apr 2024 | 20,87 | 21,15 | 20,87 | 21,14 | 21,14 | 773.700 |
22 apr 2024 | 20,74 | 21,19 | 20,72 | 21,15 | 21,15 | 529.000 |
19 apr 2024 | 20,81 | 21,05 | 20,72 | 20,81 | 20,81 | 34.100 |
18 apr 2024 | 20,78 | 21,17 | 20,71 | 20,91 | 20,91 | 47.400 |
17 apr 2024 | 20,47 | 20,93 | 20,47 | 20,68 | 20,68 | 83.300 |
16 apr 2024 | 20,91 | 20,91 | 20,49 | 20,50 | 20,50 | 92.000 |
15 apr 2024 | 21,03 | 21,06 | 20,71 | 20,82 | 20,82 | 251.200 |
12 apr 2024 | 21,08 | 21,22 | 20,85 | 21,03 | 21,03 | 61.200 |
11 apr 2024 | 20,58 | 20,73 | 20,45 | 20,66 | 20,66 | 84.100 |
10 apr 2024 | 20,19 | 20,33 | 20,10 | 20,32 | 20,32 | 41.400 |
09 apr 2024 | 20,62 | 20,96 | 20,62 | 20,78 | 20,78 | 52.700 |
08 apr 2024 | 21,00 | 21,00 | 20,59 | 20,75 | 20,75 | 73.300 |
05 apr 2024 | 20,55 | 20,55 | 20,30 | 20,51 | 20,51 | 59.700 |
04 apr 2024 | 21,01 | 21,05 | 20,69 | 20,83 | 20,83 | 421.500 |
03 apr 2024 | 20,67 | 20,73 | 20,57 | 20,73 | 20,73 | 513.100 |
02 apr 2024 | 21,00 | 21,04 | 20,66 | 20,92 | 20,92 | 33.600 |
01 apr 2024 | 22,20 | 22,20 | 20,46 | 21,12 | 21,12 | 52.200 |
28 mar 2024 | 21,49 | 21,49 | 21,12 | 21,25 | 21,25 | 58.500 |
27 mar 2024 | 20,96 | 21,47 | 20,96 | 21,44 | 21,44 | 65.800 |
26 mar 2024 | 20,64 | 21,06 | 20,61 | 20,83 | 20,83 | 68.700 |
25 mar 2024 | 21,10 | 21,10 | 20,57 | 20,82 | 20,82 | 56.700 |
22 mar 2024 | 20,81 | 20,83 | 20,61 | 20,81 | 20,81 | 101.300 |
21 mar 2024 | 21,48 | 21,48 | 20,77 | 20,86 | 20,86 | 61.600 |
20 mar 2024 | 21,04 | 21,12 | 20,70 | 21,07 | 21,07 | 102.300 |
19 mar 2024 | 20,39 | 20,79 | 20,39 | 20,77 | 20,77 | 457.800 |
18 mar 2024 | 20,72 | 21,13 | 20,62 | 20,84 | 20,84 | 402.300 |
15 mar 2024 | 20,51 | 20,61 | 20,36 | 20,41 | 20,41 | 32.100 |
14 mar 2024 | 20,61 | 20,64 | 20,36 | 20,51 | 20,51 | 213.800 |
13 mar 2024 | 20,42 | 20,52 | 20,40 | 20,42 | 20,42 | 46.700 |
12 mar 2024 | 20,70 | 20,72 | 20,50 | 20,53 | 20,53 | 322.400 |
11 mar 2024 | 21,28 | 21,28 | 20,89 | 20,97 | 20,97 | 333.600 |
08 mar 2024 | 21,67 | 21,68 | 21,44 | 21,55 | 21,55 | 29.700 |
07 mar 2024 | 21,71 | 21,76 | 21,51 | 21,52 | 21,52 | 42.100 |
06 mar 2024 | 21,65 | 21,71 | 21,44 | 21,61 | 21,61 | 68.700 |
05 mar 2024 | 21,23 | 21,51 | 21,20 | 21,24 | 21,24 | 40.700 |
04 mar 2024 | 20,77 | 20,95 | 20,69 | 20,93 | 20,93 | 59.500 |
01 mar 2024 | 21,00 | 21,09 | 20,95 | 20,96 | 20,96 | 62.300 |
29 feb 2024 | 21,01 | 21,03 | 20,69 | 20,76 | 20,76 | 76.600 |
28 feb 2024 | 20,38 | 20,64 | 20,38 | 20,59 | 20,59 | 20.400 |
27 feb 2024 | 20,30 | 20,49 | 20,25 | 20,45 | 20,45 | 41.400 |
26 feb 2024 | 20,07 | 20,20 | 19,96 | 20,09 | 20,09 | 67.600 |
23 feb 2024 | 20,54 | 20,54 | 20,18 | 20,32 | 20,32 | 60.700 |
22 feb 2024 | 20,15 | 20,35 | 19,86 | 20,27 | 20,27 | 52.500 |
21 feb 2024 | 20,56 | 20,70 | 20,48 | 20,57 | 20,57 | 348.100 |
20 feb 2024 | 20,61 | 20,87 | 20,59 | 20,59 | 20,59 | 92.600 |
16 feb 2024 | 20,42 | 20,52 | 20,34 | 20,44 | 20,44 | 44.000 |
15 feb 2024 | 20,27 | 20,46 | 20,26 | 20,41 | 20,41 | 39.100 |
14 feb 2024 | 19,99 | 20,26 | 19,92 | 20,09 | 20,09 | 57.500 |
13 feb 2024 | 19,80 | 20,03 | 19,63 | 19,75 | 19,75 | 35.100 |
12 feb 2024 | 20,03 | 20,19 | 20,03 | 20,15 | 20,15 | 63.500 |
09 feb 2024 | 20,11 | 20,13 | 20,00 | 20,05 | 20,05 | 52.300 |
08 feb 2024 | 20,20 | 20,41 | 20,01 | 20,24 | 20,24 | 46.400 |
07 feb 2024 | 21,26 | 21,36 | 21,18 | 21,20 | 21,20 | 421.200 |
06 feb 2024 | 21,32 | 21,69 | 21,20 | 21,39 | 21,39 | 50.500 |
05 feb 2024 | 21,39 | 21,50 | 21,27 | 21,36 | 21,36 | 58.800 |
02 feb 2024 | 21,43 | 21,57 | 21,36 | 21,57 | 21,57 | 22.700 |
01 feb 2024 | 21,53 | 21,80 | 21,43 | 21,72 | 21,72 | 30.200 |
31 gen 2024 | 21,76 | 21,89 | 21,58 | 21,64 | 21,64 | 27.100 |
30 gen 2024 | 21,70 | 21,79 | 21,62 | 21,79 | 21,79 | 18.400 |
29 gen 2024 | 21,41 | 21,79 | 21,40 | 21,68 | 21,68 | 50.000 |
26 gen 2024 | 22,31 | 22,31 | 21,93 | 22,05 | 22,05 | 103.100 |
25 gen 2024 | 22,66 | 22,66 | 22,43 | 22,59 | 22,59 | 89.100 |
24 gen 2024 | 22,93 | 22,93 | 22,49 | 22,49 | 22,49 | 434.700 |
23 gen 2024 | 22,60 | 22,73 | 22,35 | 22,52 | 22,52 | 557.800 |
22 gen 2024 | 22,48 | 22,68 | 22,33 | 22,45 | 22,45 | 38.700 |
19 gen 2024 | 22,50 | 22,81 | 22,40 | 22,73 | 22,73 | 176.600 |
18 gen 2024 | 22,39 | 22,63 | 22,34 | 22,56 | 22,56 | 307.200 |
17 gen 2024 | 22,16 | 22,51 | 22,16 | 22,39 | 22,39 | 86.200 |
16 gen 2024 | 22,65 | 22,79 | 22,57 | 22,67 | 22,67 | 103.100 |
12 gen 2024 | 23,43 | 23,50 | 23,11 | 23,18 | 23,18 | 19.900 |
11 gen 2024 | 23,63 | 23,63 | 23,25 | 23,39 | 23,39 | 40.000 |
11 gen 2024 | 0.252 Dividendo |
10 gen 2024 | 24,28 | 24,28 | 24,00 | 24,00 | 23,75 | 16.700 |
09 gen 2024 | 24,18 | 24,38 | 24,14 | 24,21 | 23,96 | 32.400 |
08 gen 2024 | 24,10 | 24,24 | 23,79 | 24,10 | 23,85 | 18.700 |
05 gen 2024 | 23,97 | 24,14 | 23,93 | 24,03 | 23,78 | 10.000 |
04 gen 2024 | 23,13 | 23,84 | 23,13 | 23,72 | 23,47 | 30.100 |
03 gen 2024 | 23,37 | 23,60 | 23,37 | 23,55 | 23,30 | 47.800 |
02 gen 2024 | 23,58 | 23,72 | 23,48 | 23,55 | 23,30 | 59.900 |
29 dic 2023 | 23,20 | 24,10 | 23,20 | 24,02 | 23,77 | 18.700 |
28 dic 2023 | 23,65 | 24,16 | 23,65 | 24,00 | 23,75 | 15.200 |
27 dic 2023 | 23,92 | 24,29 | 23,92 | 24,02 | 23,77 | 21.900 |
26 dic 2023 | 23,79 | 24,08 | 23,48 | 24,08 | 23,83 | 15.400 |
22 dic 2023 | 23,60 | 24,10 | 23,37 | 23,94 | 23,69 | 18.800 |
21 dic 2023 | 23,76 | 23,88 | 23,56 | 23,86 | 23,61 | 28.400 |
20 dic 2023 | 23,67 | 23,90 | 23,59 | 23,59 | 23,34 | 23.200 |
19 dic 2023 | 23,90 | 23,93 | 23,69 | 23,88 | 23,63 | 14.800 |
18 dic 2023 | 23,91 | 24,00 | 23,68 | 23,72 | 23,47 | 69.300 |
15 dic 2023 | 24,07 | 24,16 | 23,99 | 24,00 | 23,75 | 66.900 |
*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...