Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 22,64 | 22,70 | 22,50 | 22,52 | 22,52 | 585.120 |
22 mag 2024 | 22,35 | 22,67 | 22,27 | 22,65 | 22,65 | 3.700.500 |
21 mag 2024 | 22,44 | 22,49 | 22,28 | 22,38 | 22,38 | 5.604.000 |
17 mag 2024 | 22,45 | 22,67 | 22,37 | 22,59 | 22,59 | 2.995.700 |
16 mag 2024 | 22,44 | 22,50 | 22,32 | 22,42 | 22,42 | 3.238.300 |
15 mag 2024 | 22,56 | 22,75 | 22,45 | 22,45 | 22,45 | 2.799.400 |
14 mag 2024 | 22,23 | 22,47 | 22,23 | 22,44 | 22,44 | 2.171.600 |
13 mag 2024 | 22,00 | 22,30 | 21,98 | 22,24 | 22,24 | 2.846.100 |
10 mag 2024 | 22,34 | 22,44 | 21,99 | 22,01 | 22,01 | 4.784.500 |
09 mag 2024 | 22,66 | 22,74 | 22,27 | 22,41 | 22,41 | 3.205.900 |
08 mag 2024 | 22,50 | 22,72 | 22,47 | 22,51 | 22,51 | 2.704.200 |
07 mag 2024 | 22,54 | 22,64 | 22,49 | 22,54 | 22,54 | 1.991.200 |
06 mag 2024 | 22,46 | 22,66 | 22,43 | 22,48 | 22,48 | 2.727.200 |
03 mag 2024 | 22,18 | 22,62 | 22,18 | 22,39 | 22,39 | 2.912.500 |
02 mag 2024 | 22,40 | 22,43 | 21,92 | 22,38 | 22,38 | 3.286.000 |
01 mag 2024 | 22,08 | 22,43 | 21,97 | 22,32 | 22,32 | 4.209.900 |
30 apr 2024 | 22,01 | 22,19 | 21,93 | 22,11 | 22,11 | 2.749.400 |
29 apr 2024 | 21,91 | 22,20 | 21,91 | 22,06 | 22,06 | 2.287.900 |
26 apr 2024 | 21,95 | 22,05 | 21,87 | 21,95 | 21,95 | 1.989.500 |
25 apr 2024 | 21,85 | 22,04 | 21,75 | 22,00 | 22,00 | 2.581.900 |
24 apr 2024 | 22,11 | 22,26 | 21,79 | 22,01 | 22,01 | 2.970.800 |
23 apr 2024 | 22,08 | 22,21 | 22,01 | 22,14 | 22,14 | 3.250.000 |
22 apr 2024 | 21,86 | 22,05 | 21,82 | 22,02 | 22,02 | 4.700.800 |
19 apr 2024 | 21,69 | 21,94 | 21,69 | 21,87 | 21,87 | 3.740.200 |
18 apr 2024 | 21,69 | 21,84 | 21,57 | 21,73 | 21,73 | 2.599.800 |
17 apr 2024 | 21,70 | 21,92 | 21,56 | 21,69 | 21,69 | 1.836.900 |
16 apr 2024 | 21,63 | 21,75 | 21,25 | 21,68 | 21,68 | 3.626.000 |
15 apr 2024 | 21,90 | 22,06 | 21,39 | 21,73 | 21,73 | 3.284.800 |
12 apr 2024 | 22,13 | 22,19 | 21,72 | 21,87 | 21,87 | 2.879.100 |
11 apr 2024 | 22,11 | 22,26 | 21,98 | 22,13 | 22,13 | 2.253.000 |
10 apr 2024 | 22,12 | 22,17 | 21,90 | 22,15 | 22,15 | 3.874.400 |
09 apr 2024 | 22,05 | 22,42 | 21,98 | 22,29 | 22,29 | 3.082.200 |
08 apr 2024 | 21,85 | 22,08 | 21,69 | 22,05 | 22,05 | 3.715.100 |
05 apr 2024 | 21,64 | 21,96 | 21,57 | 21,77 | 21,77 | 2.646.200 |
04 apr 2024 | 21,65 | 21,82 | 21,61 | 21,63 | 21,63 | 4.519.700 |
03 apr 2024 | 21,60 | 21,92 | 21,58 | 21,64 | 21,64 | 3.273.900 |
02 apr 2024 | 21,45 | 21,66 | 21,20 | 21,64 | 21,64 | 4.025.200 |
01 apr 2024 | 21,65 | 21,65 | 21,12 | 21,59 | 21,59 | 4.095.600 |
28 mar 2024 | 21,59 | 21,84 | 21,54 | 21,67 | 21,67 | 2.612.000 |
27 mar 2024 | 21,50 | 21,68 | 21,35 | 21,59 | 21,59 | 3.261.200 |
26 mar 2024 | 21,51 | 21,59 | 21,32 | 21,34 | 21,34 | 3.987.000 |
25 mar 2024 | 21,66 | 21,69 | 21,31 | 21,46 | 21,46 | 3.333.700 |
22 mar 2024 | 22,42 | 22,50 | 21,68 | 21,76 | 21,76 | 4.931.700 |
21 mar 2024 | 22,45 | 22,67 | 22,31 | 22,33 | 22,33 | 4.035.400 |
20 mar 2024 | 22,32 | 22,54 | 22,27 | 22,50 | 22,50 | 2.073.200 |
19 mar 2024 | 22,31 | 22,53 | 22,22 | 22,35 | 22,35 | 2.005.800 |
18 mar 2024 | 22,43 | 22,44 | 22,19 | 22,36 | 22,36 | 3.567.200 |
15 mar 2024 | 22,27 | 22,53 | 22,12 | 22,42 | 22,42 | 12.390.100 |
14 mar 2024 | 22,75 | 22,76 | 22,13 | 22,34 | 22,34 | 4.365.400 |
13 mar 2024 | 23,08 | 23,20 | 22,68 | 22,79 | 22,79 | 4.233.200 |
12 mar 2024 | 23,30 | 23,36 | 23,00 | 23,08 | 23,08 | 2.642.000 |
11 mar 2024 | 23,28 | 23,43 | 23,08 | 23,30 | 23,30 | 1.756.500 |
08 mar 2024 | 23,32 | 23,40 | 23,21 | 23,36 | 23,36 | 2.189.700 |
08 mar 2024 | 0.376 Dividendo |
07 mar 2024 | 23,80 | 23,97 | 23,62 | 23,77 | 23,39 | 2.060.100 |
06 mar 2024 | 23,44 | 23,72 | 23,40 | 23,65 | 23,28 | 2.225.900 |
05 mar 2024 | 23,44 | 23,51 | 23,20 | 23,34 | 22,97 | 2.363.300 |
04 mar 2024 | 23,79 | 23,80 | 23,47 | 23,52 | 23,15 | 2.265.600 |
01 mar 2024 | 23,68 | 23,87 | 23,54 | 23,83 | 23,45 | 1.864.400 |
29 feb 2024 | 23,62 | 23,89 | 23,58 | 23,67 | 23,30 | 3.222.400 |
28 feb 2024 | 23,85 | 23,88 | 23,56 | 23,64 | 23,27 | 2.896.100 |
27 feb 2024 | 23,89 | 23,99 | 23,82 | 23,97 | 23,59 | 1.393.200 |
26 feb 2024 | 24,30 | 24,31 | 23,71 | 23,84 | 23,46 | 3.342.700 |
23 feb 2024 | 24,34 | 24,47 | 24,13 | 24,32 | 23,94 | 3.671.300 |
22 feb 2024 | 24,31 | 24,41 | 24,19 | 24,35 | 23,96 | 2.071.800 |
21 feb 2024 | 24,19 | 24,35 | 23,99 | 24,20 | 23,82 | 1.568.600 |
20 feb 2024 | 23,87 | 24,32 | 23,87 | 24,20 | 23,82 | 2.501.400 |
16 feb 2024 | 23,70 | 24,10 | 23,67 | 23,94 | 23,56 | 3.408.900 |
15 feb 2024 | 23,44 | 23,87 | 23,41 | 23,70 | 23,33 | 3.808.200 |
14 feb 2024 | 23,25 | 23,45 | 23,22 | 23,40 | 23,03 | 2.177.900 |
13 feb 2024 | 23,54 | 23,65 | 22,95 | 23,19 | 22,82 | 3.994.400 |
12 feb 2024 | 23,52 | 23,80 | 23,39 | 23,71 | 23,33 | 2.452.700 |
09 feb 2024 | 23,11 | 24,16 | 23,10 | 23,64 | 23,27 | 4.956.800 |
08 feb 2024 | 23,43 | 23,43 | 22,83 | 22,96 | 22,60 | 5.595.600 |
07 feb 2024 | 23,50 | 23,57 | 23,32 | 23,51 | 23,14 | 2.608.900 |
06 feb 2024 | 23,36 | 23,58 | 23,24 | 23,48 | 23,11 | 3.036.400 |
05 feb 2024 | 23,70 | 23,75 | 23,34 | 23,38 | 23,01 | 5.488.900 |
02 feb 2024 | 24,18 | 24,19 | 23,53 | 23,84 | 23,46 | 3.291.900 |
01 feb 2024 | 24,15 | 24,30 | 23,95 | 24,25 | 23,87 | 2.997.900 |
31 gen 2024 | 24,27 | 24,38 | 23,90 | 24,08 | 23,70 | 3.179.500 |
30 gen 2024 | 24,46 | 24,50 | 24,25 | 24,27 | 23,89 | 2.028.100 |
29 gen 2024 | 24,30 | 24,62 | 24,12 | 24,48 | 24,09 | 1.688.900 |
26 gen 2024 | 24,45 | 24,59 | 24,34 | 24,35 | 23,96 | 1.508.700 |
25 gen 2024 | 24,63 | 24,74 | 24,43 | 24,45 | 24,06 | 2.029.400 |
24 gen 2024 | 24,80 | 24,92 | 24,42 | 24,50 | 24,11 | 1.614.200 |
23 gen 2024 | 24,51 | 24,73 | 24,42 | 24,73 | 24,34 | 1.967.600 |
22 gen 2024 | 24,71 | 24,72 | 24,46 | 24,53 | 24,14 | 1.995.700 |
19 gen 2024 | 24,61 | 24,69 | 24,44 | 24,62 | 24,23 | 1.878.700 |
18 gen 2024 | 24,66 | 24,70 | 24,30 | 24,62 | 24,23 | 2.143.600 |
17 gen 2024 | 24,62 | 24,67 | 24,34 | 24,57 | 24,18 | 2.782.900 |
16 gen 2024 | 24,46 | 24,81 | 24,43 | 24,77 | 24,38 | 3.029.500 |
15 gen 2024 | 24,25 | 24,71 | 24,19 | 24,63 | 24,24 | 948.400 |
12 gen 2024 | 24,28 | 24,53 | 24,28 | 24,30 | 23,92 | 1.637.400 |
11 gen 2024 | 24,42 | 24,60 | 24,12 | 24,22 | 23,84 | 1.903.400 |
10 gen 2024 | 24,19 | 24,47 | 24,19 | 24,46 | 24,07 | 2.386.300 |
09 gen 2024 | 24,18 | 24,26 | 23,94 | 24,26 | 23,88 | 2.652.600 |
08 gen 2024 | 24,00 | 24,35 | 23,98 | 24,21 | 23,83 | 2.962.000 |
05 gen 2024 | 23,76 | 23,96 | 23,65 | 23,95 | 23,57 | 2.561.900 |
04 gen 2024 | 23,67 | 23,92 | 23,31 | 23,87 | 23,49 | 3.112.900 |
03 gen 2024 | 23,75 | 24,01 | 23,63 | 23,93 | 23,55 | 2.496.400 |
*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...