Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 24,62 | 24,62 | 24,58 | 24,60 | 24,60 | 440.587 |
20 giu 2024 | 24,58 | 24,64 | 24,57 | 24,60 | 24,60 | 462.000 |
18 giu 2024 | 24,59 | 24,64 | 24,58 | 24,61 | 24,61 | 743.000 |
17 giu 2024 | 24,55 | 24,57 | 24,54 | 24,57 | 24,57 | 486.300 |
14 giu 2024 | 24,61 | 24,62 | 24,58 | 24,59 | 24,59 | 437.700 |
13 giu 2024 | 24,59 | 24,64 | 24,58 | 24,61 | 24,61 | 811.600 |
12 giu 2024 | 24,57 | 24,62 | 24,53 | 24,54 | 24,54 | 530.300 |
11 giu 2024 | 24,45 | 24,48 | 24,42 | 24,48 | 24,48 | 748.300 |
10 giu 2024 | 24,44 | 24,44 | 24,40 | 24,43 | 24,43 | 707.900 |
07 giu 2024 | 24,47 | 24,47 | 24,43 | 24,44 | 24,44 | 319.800 |
06 giu 2024 | 24,54 | 24,54 | 24,51 | 24,53 | 24,53 | 1.246.400 |
05 giu 2024 | 24,49 | 24,52 | 24,48 | 24,52 | 24,52 | 678.900 |
04 giu 2024 | 24,49 | 24,50 | 24,45 | 24,49 | 24,49 | 772.500 |
03 giu 2024 | 24,35 | 24,44 | 24,35 | 24,44 | 24,44 | 594.700 |
31 mag 2024 | 24,36 | 24,37 | 24,33 | 24,36 | 24,36 | 433.000 |
30 mag 2024 | 24,31 | 24,31 | 24,28 | 24,30 | 24,30 | 771.500 |
29 mag 2024 | 24,27 | 24,28 | 24,24 | 24,28 | 24,28 | 560.500 |
28 mag 2024 | 24,38 | 24,38 | 24,29 | 24,31 | 24,31 | 384.200 |
24 mag 2024 | 24,34 | 24,34 | 24,30 | 24,33 | 24,33 | 745.700 |
23 mag 2024 | 24,36 | 24,36 | 24,30 | 24,31 | 24,31 | 643.600 |
22 mag 2024 | 24,36 | 24,40 | 24,36 | 24,37 | 24,37 | 345.700 |
21 mag 2024 | 24,41 | 24,41 | 24,39 | 24,40 | 24,40 | 937.500 |
21 mag 2024 | 0.1 Dividendo |
20 mag 2024 | 24,50 | 24,50 | 24,47 | 24,47 | 24,37 | 452.900 |
17 mag 2024 | 24,54 | 24,54 | 24,49 | 24,50 | 24,40 | 367.700 |
16 mag 2024 | 24,57 | 24,57 | 24,53 | 24,54 | 24,44 | 495.100 |
15 mag 2024 | 24,55 | 24,56 | 24,51 | 24,56 | 24,46 | 361.700 |
14 mag 2024 | 24,41 | 24,48 | 24,36 | 24,43 | 24,33 | 696.300 |
13 mag 2024 | 24,45 | 24,45 | 24,40 | 24,40 | 24,30 | 392.000 |
10 mag 2024 | 24,38 | 24,43 | 24,38 | 24,40 | 24,30 | 1.221.600 |
09 mag 2024 | 24,39 | 24,44 | 24,37 | 24,44 | 24,34 | 355.200 |
08 mag 2024 | 24,42 | 24,42 | 24,38 | 24,39 | 24,29 | 477.200 |
07 mag 2024 | 24,41 | 24,44 | 24,41 | 24,43 | 24,33 | 354.700 |
06 mag 2024 | 24,42 | 24,42 | 24,39 | 24,40 | 24,30 | 774.200 |
03 mag 2024 | 24,41 | 24,41 | 24,35 | 24,38 | 24,28 | 541.200 |
02 mag 2024 | 24,25 | 24,30 | 24,21 | 24,30 | 24,20 | 510.400 |
01 mag 2024 | 24,17 | 24,26 | 24,17 | 24,23 | 24,13 | 850.100 |
30 apr 2024 | 24,18 | 24,21 | 24,15 | 24,16 | 24,06 | 931.600 |
29 apr 2024 | 24,21 | 24,23 | 24,16 | 24,21 | 24,11 | 338.000 |
26 apr 2024 | 24,19 | 24,19 | 24,17 | 24,18 | 24,08 | 295.300 |
25 apr 2024 | 24,16 | 24,16 | 24,09 | 24,15 | 24,05 | 497.100 |
24 apr 2024 | 24,21 | 24,21 | 24,17 | 24,18 | 24,08 | 282.300 |
23 apr 2024 | 24,14 | 24,23 | 24,14 | 24,22 | 24,12 | 466.000 |
23 apr 2024 | 0.1 Dividendo |
22 apr 2024 | 24,27 | 24,28 | 24,25 | 24,27 | 24,08 | 257.400 |
19 apr 2024 | 24,29 | 24,32 | 24,24 | 24,25 | 24,05 | 734.900 |
18 apr 2024 | 24,30 | 24,30 | 24,22 | 24,23 | 24,03 | 467.300 |
17 apr 2024 | 24,27 | 24,30 | 24,24 | 24,27 | 24,07 | 279.500 |
16 apr 2024 | 24,21 | 24,24 | 24,19 | 24,23 | 24,03 | 320.000 |
15 apr 2024 | 24,32 | 24,32 | 24,23 | 24,27 | 24,07 | 310.500 |
12 apr 2024 | 24,38 | 24,38 | 24,33 | 24,34 | 24,14 | 1.525.200 |
11 apr 2024 | 24,33 | 24,33 | 24,27 | 24,30 | 24,10 | 398.800 |
10 apr 2024 | 24,37 | 24,39 | 24,31 | 24,31 | 24,11 | 369.100 |
09 apr 2024 | 24,43 | 24,52 | 24,43 | 24,50 | 24,30 | 324.000 |
08 apr 2024 | 24,50 | 24,50 | 24,41 | 24,41 | 24,21 | 496.200 |
05 apr 2024 | 24,50 | 24,53 | 24,49 | 24,49 | 24,29 | 300.200 |
04 apr 2024 | 24,51 | 24,56 | 24,51 | 24,56 | 24,36 | 454.300 |
03 apr 2024 | 24,45 | 24,53 | 24,44 | 24,53 | 24,33 | 504.500 |
02 apr 2024 | 24,48 | 24,50 | 24,45 | 24,50 | 24,30 | 609.500 |
01 apr 2024 | 24,49 | 24,57 | 24,49 | 24,51 | 24,31 | 1.132.400 |
28 mar 2024 | 24,62 | 24,62 | 24,58 | 24,60 | 24,40 | 520.600 |
27 mar 2024 | 24,60 | 24,63 | 24,57 | 24,61 | 24,41 | 1.251.100 |
26 mar 2024 | 24,55 | 24,59 | 24,54 | 24,58 | 24,38 | 479.200 |
25 mar 2024 | 24,57 | 24,62 | 24,54 | 24,57 | 24,37 | 337.800 |
22 mar 2024 | 24,59 | 24,59 | 24,57 | 24,57 | 24,37 | 532.600 |
21 mar 2024 | 24,58 | 24,58 | 24,52 | 24,56 | 24,36 | 740.200 |
21 mar 2024 | 0.1 Dividendo |
20 mar 2024 | 24,61 | 24,64 | 24,57 | 24,63 | 24,33 | 429.700 |
19 mar 2024 | 24,56 | 24,62 | 24,55 | 24,57 | 24,27 | 664.300 |
18 mar 2024 | 24,59 | 24,59 | 24,52 | 24,54 | 24,24 | 264.800 |
15 mar 2024 | 24,57 | 24,57 | 24,53 | 24,54 | 24,24 | 564.700 |
14 mar 2024 | 24,57 | 24,58 | 24,54 | 24,58 | 24,28 | 377.200 |
13 mar 2024 | 24,61 | 24,65 | 24,60 | 24,64 | 24,34 | 436.800 |
12 mar 2024 | 24,69 | 24,69 | 24,63 | 24,66 | 24,36 | 327.200 |
11 mar 2024 | 24,73 | 24,73 | 24,67 | 24,68 | 24,38 | 499.600 |
08 mar 2024 | 24,72 | 24,72 | 24,68 | 24,69 | 24,39 | 372.800 |
07 mar 2024 | 24,64 | 24,67 | 24,61 | 24,67 | 24,37 | 400.500 |
06 mar 2024 | 24,60 | 24,66 | 24,54 | 24,57 | 24,27 | 936.500 |
05 mar 2024 | 24,58 | 24,60 | 24,56 | 24,58 | 24,28 | 416.100 |
04 mar 2024 | 24,61 | 24,61 | 24,52 | 24,54 | 24,24 | 408.400 |
01 mar 2024 | 24,52 | 24,56 | 24,46 | 24,55 | 24,25 | 445.800 |
29 feb 2024 | 24,54 | 24,54 | 24,47 | 24,49 | 24,19 | 345.500 |
28 feb 2024 | 24,46 | 24,49 | 24,45 | 24,49 | 24,19 | 324.000 |
27 feb 2024 | 24,46 | 24,47 | 24,43 | 24,45 | 24,15 | 417.000 |
26 feb 2024 | 24,51 | 24,51 | 24,41 | 24,44 | 24,14 | 584.700 |
23 feb 2024 | 24,45 | 24,47 | 24,42 | 24,47 | 24,17 | 499.800 |
22 feb 2024 | 24,50 | 24,50 | 24,38 | 24,41 | 24,11 | 966.100 |
21 feb 2024 | 24,49 | 24,49 | 24,42 | 24,43 | 24,13 | 592.300 |
21 feb 2024 | 0.1 Dividendo |
20 feb 2024 | 24,51 | 24,59 | 24,51 | 24,55 | 24,15 | 875.600 |
16 feb 2024 | 24,57 | 24,59 | 24,52 | 24,56 | 24,16 | 346.500 |
15 feb 2024 | 24,58 | 24,59 | 24,53 | 24,56 | 24,16 | 517.000 |
14 feb 2024 | 24,51 | 24,54 | 24,49 | 24,54 | 24,14 | 316.300 |
13 feb 2024 | 24,55 | 24,55 | 24,46 | 24,49 | 24,09 | 817.500 |
12 feb 2024 | 24,62 | 24,66 | 24,60 | 24,63 | 24,23 | 1.274.400 |
09 feb 2024 | 24,66 | 24,66 | 24,57 | 24,62 | 24,22 | 1.021.800 |
08 feb 2024 | 24,68 | 24,68 | 24,57 | 24,61 | 24,21 | 709.000 |
07 feb 2024 | 24,65 | 24,67 | 24,58 | 24,62 | 24,22 | 1.151.800 |
06 feb 2024 | 24,57 | 24,65 | 24,57 | 24,63 | 24,23 | 786.600 |
05 feb 2024 | 24,58 | 24,62 | 24,56 | 24,59 | 24,19 | 656.400 |
*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...