Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 24,56 | 24,57 | 24,56 | 24,57 | 24,57 | 300 |
09 mag 2024 | 24,47 | 24,53 | 24,41 | 24,53 | 24,53 | 24.200 |
08 mag 2024 | 24,33 | 24,35 | 24,33 | 24,35 | 24,35 | 200 |
07 mag 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | 300 |
06 mag 2024 | 24,15 | 24,27 | 24,15 | 24,27 | 24,27 | 1.500 |
03 mag 2024 | 24,07 | 24,07 | 23,95 | 24,04 | 24,04 | 1.900 |
02 mag 2024 | 23,68 | 23,84 | 23,68 | 23,83 | 23,83 | 800 |
01 mag 2024 | 23,68 | 23,90 | 23,68 | 23,70 | 23,70 | 400 |
30 apr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 100 |
29 apr 2024 | 24,09 | 24,13 | 24,07 | 24,09 | 24,09 | 2.400 |
26 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | 100 |
25 apr 2024 | 23,81 | 23,95 | 23,81 | 23,95 | 23,95 | 400 |
24 apr 2024 | 23,91 | 23,95 | 23,91 | 23,95 | 23,95 | 1.600 |
23 apr 2024 | 23,98 | 23,98 | 23,93 | 23,94 | 23,94 | 1.400 |
22 apr 2024 | 23,74 | 23,74 | 23,68 | 23,68 | 23,68 | 1.500 |
19 apr 2024 | 23,63 | 23,63 | 23,47 | 23,52 | 23,52 | 5.800 |
18 apr 2024 | 23,50 | 23,53 | 23,50 | 23,53 | 23,53 | 700 |
17 apr 2024 | 23,65 | 23,65 | 23,61 | 23,61 | 23,61 | 600 |
16 apr 2024 | 23,82 | 23,82 | 23,68 | 23,72 | 23,72 | 600 |
15 apr 2024 | 24,10 | 24,10 | 23,81 | 23,81 | 23,81 | 500 |
12 apr 2024 | 24,32 | 24,32 | 24,01 | 24,03 | 24,03 | 900 |
11 apr 2024 | 24,43 | 24,46 | 24,28 | 24,41 | 24,41 | 1.500 |
11 apr 2024 | 0.015 Dividendo |
10 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,45 | 300 |
09 apr 2024 | 24,67 | 24,77 | 24,58 | 24,77 | 24,76 | 4.000 |
08 apr 2024 | 24,80 | 24,80 | 24,75 | 24,75 | 24,74 | 400 |
05 apr 2024 | 24,58 | 24,76 | 24,58 | 24,74 | 24,72 | 1.700 |
04 apr 2024 | 24,91 | 24,94 | 24,47 | 24,53 | 24,51 | 5.200 |
03 apr 2024 | 24,73 | 24,83 | 24,73 | 24,83 | 24,81 | 2.800 |
02 apr 2024 | 24,80 | 24,80 | 24,68 | 24,74 | 24,72 | 2.100 |
01 apr 2024 | 24,95 | 24,95 | 24,91 | 24,93 | 24,92 | 1.100 |
28 mar 2024 | 25,08 | 25,14 | 25,06 | 25,12 | 25,11 | 2.000 |
27 mar 2024 | 24,86 | 25,02 | 24,86 | 25,02 | 25,00 | 3.500 |
26 mar 2024 | 24,83 | 24,84 | 24,70 | 24,73 | 24,71 | 4.100 |
25 mar 2024 | 24,85 | 24,85 | 24,75 | 24,75 | 24,73 | 4.800 |
22 mar 2024 | 24,92 | 24,94 | 24,82 | 24,83 | 24,81 | 5.000 |
21 mar 2024 | 24,75 | 24,98 | 24,75 | 24,95 | 24,93 | 3.200 |
20 mar 2024 | 24,60 | 24,73 | 24,56 | 24,73 | 24,71 | 45.500 |
19 mar 2024 | 24,48 | 24,55 | 24,48 | 24,55 | 24,54 | 400 |
18 mar 2024 | 24,42 | 24,42 | 24,38 | 24,38 | 24,36 | 500 |
15 mar 2024 | 24,32 | 24,38 | 24,29 | 24,32 | 24,31 | 3.400 |
14 mar 2024 | 24,32 | 24,33 | 24,32 | 24,32 | 24,30 | 1.200 |
13 mar 2024 | 24,53 | 24,57 | 24,49 | 24,52 | 24,50 | 3.300 |
12 mar 2024 | 24,40 | 24,54 | 24,37 | 24,54 | 24,52 | 4.800 |
11 mar 2024 | 24,34 | 24,37 | 24,25 | 24,37 | 24,35 | 1.000 |
11 mar 2024 | 0.052 Dividendo |
08 mar 2024 | 24,65 | 24,65 | 24,43 | 24,43 | 24,36 | 3.300 |
07 mar 2024 | 24,56 | 24,59 | 24,55 | 24,59 | 24,53 | 1.100 |
06 mar 2024 | 24,34 | 24,43 | 24,30 | 24,35 | 24,28 | 5.100 |
05 mar 2024 | 24,26 | 24,28 | 24,14 | 24,18 | 24,11 | 4.600 |
04 mar 2024 | 24,32 | 24,41 | 24,31 | 24,34 | 24,28 | 511.700 |
01 mar 2024 | 24,16 | 24,23 | 24,16 | 24,23 | 24,16 | 10.800 |
29 feb 2024 | 24,07 | 24,09 | 23,97 | 24,09 | 24,02 | 2.600 |
28 feb 2024 | 23,85 | 23,92 | 23,85 | 23,92 | 23,85 | 2.100 |
27 feb 2024 | 23,83 | 23,88 | 23,82 | 23,88 | 23,82 | 2.000 |
26 feb 2024 | 23,81 | 23,85 | 23,77 | 23,81 | 23,74 | 3.000 |
23 feb 2024 | 23,76 | 23,85 | 23,76 | 23,85 | 23,78 | 2.900 |
22 feb 2024 | 23,57 | 23,77 | 23,57 | 23,77 | 23,70 | 1.200 |
21 feb 2024 | 23,22 | 23,42 | 23,22 | 23,42 | 23,36 | 1.700 |
20 feb 2024 | 23,30 | 23,37 | 23,30 | 23,33 | 23,27 | 10.800 |
16 feb 2024 | 23,51 | 23,62 | 23,46 | 23,46 | 23,39 | 5.500 |
15 feb 2024 | 23,38 | 23,59 | 23,38 | 23,57 | 23,50 | 1.200 |
14 feb 2024 | 23,18 | 23,29 | 23,18 | 23,29 | 23,23 | 2.000 |
13 feb 2024 | 23,27 | 23,27 | 22,91 | 23,01 | 22,95 | 3.100 |
12 feb 2024 | 23,39 | 23,43 | 23,32 | 23,34 | 23,28 | 16.900 |
09 feb 2024 | 23,21 | 23,28 | 23,21 | 23,28 | 23,22 | 1.500 |
09 feb 2024 | 0.006 Dividendo |
08 feb 2024 | 23,12 | 23,19 | 23,12 | 23,19 | 23,12 | 1.900 |
07 feb 2024 | 23,09 | 23,16 | 23,09 | 23,12 | 23,05 | 3.800 |
06 feb 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,91 | 100 |
05 feb 2024 | 22,82 | 22,94 | 22,82 | 22,91 | 22,84 | 4.100 |
02 feb 2024 | 22,94 | 23,11 | 22,85 | 23,09 | 23,02 | 2.300 |
01 feb 2024 | 22,72 | 22,99 | 22,68 | 22,99 | 22,92 | 2.100 |
31 gen 2024 | 22,95 | 22,99 | 22,72 | 22,72 | 22,65 | 5.700 |
30 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,93 | 300 |
29 gen 2024 | 22,72 | 22,91 | 22,72 | 22,91 | 22,84 | 1.500 |
26 gen 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,71 | 100 |
25 gen 2024 | 22,65 | 22,77 | 22,65 | 22,77 | 22,70 | 26.700 |
24 gen 2024 | 22,80 | 22,80 | 22,59 | 22,59 | 22,52 | 500 |
23 gen 2024 | 22,78 | 22,78 | 22,66 | 22,76 | 22,69 | 2.300 |
22 gen 2024 | 22,79 | 22,79 | 22,77 | 22,77 | 22,70 | 800 |
19 gen 2024 | 22,41 | 22,58 | 22,41 | 22,58 | 22,51 | 1.700 |
18 gen 2024 | 22,33 | 22,45 | 22,24 | 22,44 | 22,37 | 15.100 |
17 gen 2024 | 22,30 | 22,32 | 22,23 | 22,27 | 22,21 | 1.900 |
16 gen 2024 | 22,40 | 22,48 | 22,38 | 22,41 | 22,34 | 2.400 |
12 gen 2024 | 22,60 | 22,60 | 22,48 | 22,56 | 22,49 | 10.500 |
11 gen 2024 | 22,55 | 22,55 | 22,49 | 22,54 | 22,47 | 1.200 |
11 gen 2024 | 0.002 Dividendo |
10 gen 2024 | 22,45 | 22,57 | 22,45 | 22,56 | 22,49 | 3.900 |
09 gen 2024 | 22,46 | 22,53 | 22,46 | 22,50 | 22,44 | 7.900 |
08 gen 2024 | 22,36 | 22,59 | 22,31 | 22,59 | 22,52 | 6.800 |
05 gen 2024 | 22,38 | 22,39 | 22,36 | 22,36 | 22,29 | 1.200 |
04 gen 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,29 | 100 |
03 gen 2024 | 22,41 | 22,49 | 22,38 | 22,38 | 22,31 | 1.400 |
02 gen 2024 | 22,76 | 22,76 | 22,68 | 22,69 | 22,62 | 2.600 |
29 dic 2023 | 22,77 | 22,81 | 22,73 | 22,79 | 22,72 | 5.600 |
28 dic 2023 | 22,92 | 22,92 | 22,86 | 22,88 | 22,81 | 1.600 |
27 dic 2023 | 22,82 | 22,86 | 22,82 | 22,86 | 22,79 | 14.900 |
26 dic 2023 | 22,83 | 22,87 | 22,83 | 22,87 | 22,80 | 700 |
22 dic 2023 | 22,77 | 22,79 | 22,73 | 22,73 | 22,66 | 3.200 |
*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...