Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 24,41 | 24,45 | 24,33 | 24,34 | 24,34 | 21.300 |
10 mag 2024 | 24,40 | 24,40 | 24,33 | 24,34 | 24,34 | 1.500 |
09 mag 2024 | 24,29 | 24,39 | 24,29 | 24,39 | 24,39 | 9.600 |
08 mag 2024 | 24,20 | 24,24 | 24,20 | 24,24 | 24,24 | 200 |
07 mag 2024 | 24,19 | 24,23 | 24,17 | 24,20 | 24,20 | 3.100 |
06 mag 2024 | 24,01 | 24,05 | 24,01 | 24,05 | 24,05 | 600 |
03 mag 2024 | 23,80 | 23,91 | 23,80 | 23,91 | 23,91 | 1.800 |
02 mag 2024 | 23,70 | 23,74 | 23,59 | 23,74 | 23,74 | 1.600 |
01 mag 2024 | 23,63 | 23,83 | 23,60 | 23,66 | 23,66 | 2.200 |
30 apr 2024 | 23,80 | 23,82 | 23,73 | 23,73 | 23,73 | 600 |
29 apr 2024 | 24,00 | 24,07 | 23,98 | 24,06 | 24,06 | 37.900 |
26 apr 2024 | 23,86 | 23,93 | 23,86 | 23,88 | 23,88 | 1.200 |
25 apr 2024 | 23,88 | 23,94 | 23,88 | 23,94 | 23,94 | 400 |
24 apr 2024 | 23,83 | 23,96 | 23,82 | 23,96 | 23,96 | 2.800 |
23 apr 2024 | 23,88 | 23,92 | 23,84 | 23,86 | 23,86 | 7.200 |
22 apr 2024 | 23,66 | 23,88 | 23,55 | 23,78 | 23,78 | 48.700 |
19 apr 2024 | 23,64 | 23,69 | 23,60 | 23,64 | 23,64 | 2.400 |
18 apr 2024 | 23,53 | 23,53 | 23,41 | 23,46 | 23,46 | 1.400 |
17 apr 2024 | 23,54 | 23,54 | 23,34 | 23,46 | 23,46 | 3.800 |
16 apr 2024 | 23,40 | 23,45 | 23,36 | 23,43 | 23,43 | 2.500 |
15 apr 2024 | 24,00 | 24,00 | 23,55 | 23,58 | 23,58 | 1.400 |
12 apr 2024 | 23,79 | 23,79 | 23,71 | 23,74 | 23,74 | 2.300 |
11 apr 2024 | 23,92 | 24,10 | 23,92 | 24,07 | 24,07 | 1.700 |
11 apr 2024 | 0.042 Dividendo |
10 apr 2024 | 24,21 | 24,21 | 24,05 | 24,19 | 24,15 | 1.500 |
09 apr 2024 | 24,52 | 24,52 | 24,39 | 24,49 | 24,44 | 3.500 |
08 apr 2024 | 24,45 | 24,50 | 24,45 | 24,47 | 24,43 | 2.400 |
05 apr 2024 | 24,30 | 24,46 | 24,30 | 24,46 | 24,42 | 2.900 |
04 apr 2024 | 24,67 | 24,67 | 24,28 | 24,36 | 24,32 | 9.400 |
03 apr 2024 | 24,53 | 24,53 | 24,48 | 24,52 | 24,47 | 1.000 |
02 apr 2024 | 24,41 | 24,53 | 24,40 | 24,47 | 24,43 | 24.100 |
01 apr 2024 | 24,70 | 24,70 | 24,21 | 24,51 | 24,47 | 9.300 |
28 mar 2024 | 24,60 | 24,66 | 24,59 | 24,63 | 24,59 | 2.700 |
27 mar 2024 | 24,33 | 24,49 | 24,33 | 24,49 | 24,44 | 13.300 |
26 mar 2024 | 24,26 | 24,27 | 24,12 | 24,13 | 24,09 | 3.500 |
25 mar 2024 | 24,21 | 24,23 | 24,18 | 24,18 | 24,14 | 2.500 |
22 mar 2024 | 24,35 | 24,36 | 24,22 | 24,24 | 24,20 | 4.400 |
21 mar 2024 | 24,35 | 24,35 | 24,34 | 24,34 | 24,30 | 800 |
20 mar 2024 | 24,01 | 24,15 | 24,01 | 24,15 | 24,11 | 30.600 |
19 mar 2024 | 23,78 | 23,99 | 23,78 | 23,99 | 23,95 | 2.600 |
18 mar 2024 | 23,84 | 23,84 | 23,80 | 23,80 | 23,76 | 600 |
15 mar 2024 | 23,77 | 23,80 | 23,72 | 23,75 | 23,71 | 16.800 |
14 mar 2024 | 23,75 | 23,75 | 23,66 | 23,71 | 23,67 | 2.600 |
13 mar 2024 | 23,81 | 23,98 | 23,80 | 23,87 | 23,83 | 8.100 |
12 mar 2024 | 23,78 | 23,85 | 23,78 | 23,83 | 23,79 | 16.000 |
11 mar 2024 | 23,60 | 23,78 | 23,59 | 23,78 | 23,74 | 2.700 |
11 mar 2024 | 0.109 Dividendo |
08 mar 2024 | 23,82 | 23,86 | 23,79 | 23,79 | 23,64 | 3.400 |
07 mar 2024 | 23,80 | 23,82 | 23,77 | 23,81 | 23,66 | 4.400 |
06 mar 2024 | 23,65 | 23,70 | 23,59 | 23,62 | 23,47 | 7.600 |
05 mar 2024 | 23,65 | 23,67 | 23,41 | 23,49 | 23,34 | 24.200 |
04 mar 2024 | 23,39 | 23,58 | 23,39 | 23,55 | 23,40 | 336.700 |
01 mar 2024 | 23,39 | 23,42 | 23,38 | 23,42 | 23,27 | 10.500 |
29 feb 2024 | 23,25 | 23,34 | 23,25 | 23,34 | 23,19 | 16.600 |
28 feb 2024 | 23,01 | 23,15 | 23,01 | 23,10 | 22,96 | 4.800 |
27 feb 2024 | 23,01 | 23,09 | 23,01 | 23,09 | 22,95 | 3.000 |
26 feb 2024 | 22,99 | 22,99 | 22,94 | 22,96 | 22,81 | 4.000 |
23 feb 2024 | 22,99 | 23,09 | 22,99 | 23,08 | 22,94 | 152.100 |
22 feb 2024 | 22,89 | 23,02 | 22,83 | 23,02 | 22,87 | 3.600 |
21 feb 2024 | 22,64 | 22,87 | 22,64 | 22,87 | 22,73 | 4.100 |
20 feb 2024 | 22,61 | 22,75 | 22,61 | 22,63 | 22,48 | 5.600 |
16 feb 2024 | 22,74 | 22,85 | 22,67 | 22,70 | 22,56 | 11.300 |
15 feb 2024 | 22,63 | 22,75 | 22,63 | 22,74 | 22,59 | 5.900 |
14 feb 2024 | 22,36 | 22,42 | 22,31 | 22,42 | 22,28 | 1.400 |
13 feb 2024 | 22,56 | 22,56 | 22,18 | 22,29 | 22,15 | 5.100 |
12 feb 2024 | 22,54 | 22,64 | 22,50 | 22,58 | 22,44 | 17.200 |
09 feb 2024 | 22,32 | 22,39 | 22,30 | 22,39 | 22,25 | 3.200 |
09 feb 2024 | 0.024 Dividendo |
08 feb 2024 | 22,25 | 22,33 | 22,25 | 22,32 | 22,16 | 5.400 |
07 feb 2024 | 22,27 | 22,39 | 22,27 | 22,33 | 22,17 | 7.000 |
06 feb 2024 | 22,26 | 22,31 | 22,15 | 22,27 | 22,11 | 3.300 |
05 feb 2024 | 22,34 | 22,34 | 22,15 | 22,23 | 22,06 | 11.700 |
02 feb 2024 | 22,45 | 22,45 | 22,26 | 22,45 | 22,29 | 2.300 |
01 feb 2024 | 22,26 | 22,53 | 22,26 | 22,53 | 22,36 | 2.900 |
31 gen 2024 | 22,62 | 22,63 | 22,32 | 22,32 | 22,16 | 14.100 |
30 gen 2024 | 22,56 | 22,62 | 22,51 | 22,62 | 22,45 | 3.100 |
29 gen 2024 | 22,40 | 22,52 | 22,39 | 22,52 | 22,36 | 5.900 |
26 gen 2024 | 22,47 | 22,49 | 22,41 | 22,45 | 22,28 | 3.700 |
25 gen 2024 | 22,38 | 22,44 | 22,32 | 22,43 | 22,26 | 45.400 |
24 gen 2024 | 22,42 | 22,42 | 22,21 | 22,22 | 22,06 | 1.700 |
23 gen 2024 | 22,37 | 22,37 | 22,26 | 22,33 | 22,17 | 5.200 |
22 gen 2024 | 22,22 | 22,37 | 22,22 | 22,32 | 22,16 | 6.000 |
19 gen 2024 | 22,10 | 22,23 | 22,07 | 22,21 | 22,05 | 3.700 |
18 gen 2024 | 21,97 | 22,09 | 21,97 | 22,09 | 21,93 | 8.400 |
17 gen 2024 | 22,08 | 22,21 | 21,99 | 22,02 | 21,86 | 8.300 |
16 gen 2024 | 22,36 | 22,36 | 22,19 | 22,21 | 22,05 | 9.300 |
12 gen 2024 | 22,50 | 22,50 | 22,33 | 22,44 | 22,28 | 24.600 |
11 gen 2024 | 22,47 | 22,47 | 22,27 | 22,39 | 22,22 | 8.800 |
11 gen 2024 | 0.007 Dividendo |
10 gen 2024 | 22,47 | 22,53 | 22,45 | 22,49 | 22,32 | 3.000 |
09 gen 2024 | 22,51 | 22,53 | 22,45 | 22,51 | 22,34 | 10.300 |
08 gen 2024 | 22,39 | 22,60 | 22,39 | 22,60 | 22,43 | 5.400 |
05 gen 2024 | 22,45 | 22,56 | 22,42 | 22,50 | 22,33 | 15.600 |
04 gen 2024 | 22,56 | 22,56 | 22,43 | 22,45 | 22,28 | 6.800 |
03 gen 2024 | 22,56 | 22,65 | 22,53 | 22,56 | 22,38 | 20.000 |
02 gen 2024 | 22,64 | 22,75 | 22,64 | 22,68 | 22,50 | 4.500 |
29 dic 2023 | 22,62 | 22,66 | 22,54 | 22,62 | 22,44 | 7.500 |
28 dic 2023 | 22,65 | 22,73 | 22,63 | 22,67 | 22,50 | 5.800 |
27 dic 2023 | 22,61 | 22,68 | 22,61 | 22,65 | 22,48 | 4.100 |
26 dic 2023 | 22,62 | 22,71 | 22,62 | 22,69 | 22,51 | 2.100 |
*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...