Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 24,16 | 24,60 | 24,07 | 24,54 | 24,54 | 2.567.800 |
27 mar 2024 | 23,88 | 24,16 | 23,83 | 24,16 | 24,16 | 2.065.700 |
26 mar 2024 | 24,12 | 24,12 | 23,64 | 23,73 | 23,73 | 1.658.200 |
25 mar 2024 | 24,13 | 24,38 | 23,76 | 23,97 | 23,97 | 1.634.600 |
22 mar 2024 | 24,66 | 24,66 | 23,94 | 24,02 | 24,02 | 1.392.500 |
21 mar 2024 | 24,96 | 25,08 | 24,40 | 24,48 | 24,48 | 1.513.500 |
20 mar 2024 | 24,36 | 24,78 | 24,20 | 24,77 | 24,77 | 1.031.100 |
19 mar 2024 | 24,16 | 24,50 | 24,10 | 24,37 | 24,37 | 2.976.200 |
18 mar 2024 | 24,08 | 24,20 | 23,86 | 24,12 | 24,12 | 1.733.700 |
15 mar 2024 | 24,12 | 24,60 | 23,99 | 24,07 | 24,07 | 4.697.900 |
14 mar 2024 | 24,71 | 24,96 | 24,16 | 24,25 | 24,25 | 1.616.800 |
14 mar 2024 | 0.375 Dividendo |
13 mar 2024 | 25,52 | 25,84 | 25,39 | 25,45 | 25,08 | 1.427.000 |
12 mar 2024 | 25,35 | 25,64 | 25,20 | 25,53 | 25,15 | 1.288.900 |
11 mar 2024 | 25,00 | 25,64 | 25,00 | 25,56 | 25,18 | 1.436.400 |
08 mar 2024 | 25,08 | 25,40 | 24,90 | 25,06 | 24,69 | 1.908.800 |
07 mar 2024 | 24,77 | 25,03 | 24,67 | 24,90 | 24,53 | 2.373.700 |
06 mar 2024 | 25,44 | 25,47 | 24,51 | 24,54 | 24,18 | 3.174.100 |
05 mar 2024 | 24,90 | 25,58 | 24,89 | 25,10 | 24,73 | 1.900.600 |
04 mar 2024 | 24,49 | 24,96 | 24,44 | 24,91 | 24,54 | 1.451.100 |
01 mar 2024 | 24,59 | 24,83 | 24,16 | 24,60 | 24,24 | 1.275.000 |
29 feb 2024 | 24,65 | 24,79 | 24,28 | 24,48 | 24,12 | 2.250.900 |
28 feb 2024 | 23,97 | 24,59 | 23,87 | 24,46 | 24,10 | 1.658.300 |
27 feb 2024 | 23,78 | 24,21 | 23,69 | 24,20 | 23,84 | 1.264.400 |
26 feb 2024 | 24,00 | 24,13 | 23,33 | 23,58 | 23,23 | 1.244.300 |
23 feb 2024 | 24,27 | 24,38 | 24,05 | 24,16 | 23,80 | 961.400 |
22 feb 2024 | 24,50 | 24,50 | 24,00 | 24,33 | 23,97 | 1.431.500 |
21 feb 2024 | 24,34 | 24,64 | 24,20 | 24,52 | 24,16 | 1.593.400 |
20 feb 2024 | 24,18 | 24,53 | 24,05 | 24,49 | 24,13 | 1.734.700 |
16 feb 2024 | 24,02 | 24,54 | 23,78 | 24,34 | 23,98 | 1.338.900 |
15 feb 2024 | 23,92 | 24,60 | 23,88 | 24,29 | 23,93 | 2.131.200 |
14 feb 2024 | 23,20 | 23,71 | 22,90 | 23,68 | 23,33 | 2.066.600 |
13 feb 2024 | 23,45 | 23,54 | 22,66 | 22,96 | 22,62 | 1.863.500 |
12 feb 2024 | 23,66 | 24,10 | 23,60 | 24,00 | 23,65 | 1.422.500 |
09 feb 2024 | 23,36 | 23,61 | 23,20 | 23,56 | 23,21 | 1.303.700 |
08 feb 2024 | 23,24 | 23,58 | 23,05 | 23,42 | 23,07 | 1.794.200 |
07 feb 2024 | 23,82 | 23,82 | 23,28 | 23,33 | 22,99 | 1.956.800 |
06 feb 2024 | 23,81 | 23,97 | 23,56 | 23,75 | 23,40 | 2.573.000 |
05 feb 2024 | 24,10 | 24,17 | 23,47 | 23,85 | 23,50 | 2.301.100 |
02 feb 2024 | 24,68 | 25,00 | 24,00 | 24,54 | 24,18 | 2.648.200 |
01 feb 2024 | 22,74 | 25,13 | 22,41 | 25,10 | 24,73 | 7.123.200 |
31 gen 2024 | 22,70 | 22,85 | 22,08 | 22,14 | 21,81 | 3.704.200 |
30 gen 2024 | 22,79 | 22,90 | 22,42 | 22,47 | 22,14 | 2.638.300 |
29 gen 2024 | 23,23 | 23,27 | 22,82 | 22,97 | 22,63 | 2.143.200 |
26 gen 2024 | 23,11 | 23,39 | 22,98 | 23,17 | 22,83 | 1.425.200 |
25 gen 2024 | 22,98 | 23,14 | 22,69 | 22,94 | 22,60 | 1.176.200 |
24 gen 2024 | 23,29 | 23,37 | 22,55 | 22,61 | 22,28 | 1.313.000 |
23 gen 2024 | 22,95 | 23,34 | 22,57 | 22,92 | 22,58 | 1.873.500 |
22 gen 2024 | 22,25 | 22,81 | 22,13 | 22,69 | 22,36 | 2.326.500 |
19 gen 2024 | 22,02 | 22,18 | 21,77 | 22,10 | 21,77 | 1.528.100 |
18 gen 2024 | 22,20 | 22,28 | 21,68 | 21,92 | 21,60 | 2.170.500 |
17 gen 2024 | 22,62 | 22,79 | 22,01 | 22,37 | 22,04 | 1.841.100 |
16 gen 2024 | 23,67 | 23,67 | 22,95 | 22,95 | 22,61 | 1.426.100 |
12 gen 2024 | 24,08 | 24,23 | 23,64 | 23,70 | 23,35 | 1.148.400 |
11 gen 2024 | 24,36 | 24,39 | 23,71 | 23,72 | 23,37 | 1.197.600 |
10 gen 2024 | 24,40 | 24,63 | 24,38 | 24,45 | 24,09 | 1.066.900 |
09 gen 2024 | 24,59 | 24,60 | 24,28 | 24,43 | 24,07 | 2.040.200 |
08 gen 2024 | 24,82 | 25,08 | 24,73 | 24,82 | 24,45 | 1.553.100 |
05 gen 2024 | 24,66 | 25,33 | 24,63 | 24,95 | 24,58 | 3.345.600 |
04 gen 2024 | 24,86 | 25,00 | 24,58 | 24,84 | 24,47 | 1.681.000 |
03 gen 2024 | 24,62 | 25,02 | 24,38 | 24,77 | 24,41 | 1.935.300 |
02 gen 2024 | 24,60 | 25,35 | 24,57 | 24,91 | 24,54 | 2.585.800 |
29 dic 2023 | 24,64 | 24,74 | 24,39 | 24,60 | 24,24 | 1.291.000 |
28 dic 2023 | 24,73 | 25,03 | 24,58 | 24,74 | 24,38 | 1.363.100 |
27 dic 2023 | 24,87 | 25,08 | 24,67 | 24,87 | 24,50 | 1.674.500 |
26 dic 2023 | 24,49 | 25,05 | 24,28 | 24,86 | 24,49 | 2.148.800 |
22 dic 2023 | 23,92 | 24,66 | 23,90 | 24,51 | 24,15 | 3.095.900 |
21 dic 2023 | 22,81 | 23,79 | 22,78 | 23,75 | 23,40 | 2.970.400 |
20 dic 2023 | 23,33 | 23,46 | 22,70 | 22,76 | 22,42 | 2.157.700 |
19 dic 2023 | 23,11 | 23,45 | 23,09 | 23,35 | 23,01 | 1.800.200 |
18 dic 2023 | 23,04 | 23,16 | 22,81 | 22,97 | 22,63 | 1.807.600 |
15 dic 2023 | 23,30 | 23,35 | 22,38 | 22,78 | 22,44 | 5.356.100 |
14 dic 2023 | 23,00 | 23,69 | 23,00 | 23,27 | 22,93 | 2.946.800 |
14 dic 2023 | 0.375 Dividendo |
13 dic 2023 | 22,00 | 23,04 | 21,51 | 23,01 | 22,30 | 2.611.400 |
12 dic 2023 | 22,60 | 22,65 | 21,91 | 22,10 | 21,42 | 2.222.100 |
11 dic 2023 | 22,79 | 23,02 | 22,63 | 22,71 | 22,01 | 1.801.000 |
08 dic 2023 | 22,93 | 23,05 | 22,55 | 22,94 | 22,23 | 1.726.900 |
07 dic 2023 | 22,71 | 22,92 | 22,44 | 22,84 | 22,14 | 2.170.800 |
06 dic 2023 | 22,71 | 23,01 | 22,53 | 22,61 | 21,91 | 1.604.500 |
05 dic 2023 | 22,69 | 22,75 | 22,39 | 22,60 | 21,90 | 1.306.600 |
04 dic 2023 | 22,23 | 22,85 | 22,11 | 22,80 | 22,10 | 2.326.400 |
01 dic 2023 | 21,97 | 22,55 | 21,74 | 22,44 | 21,75 | 1.511.900 |
30 nov 2023 | 21,92 | 22,07 | 21,58 | 21,99 | 21,31 | 2.503.100 |
29 nov 2023 | 22,19 | 22,54 | 21,75 | 21,84 | 21,17 | 1.486.800 |
28 nov 2023 | 21,93 | 22,14 | 21,66 | 22,04 | 21,36 | 1.405.200 |
27 nov 2023 | 21,93 | 22,05 | 21,63 | 21,94 | 21,26 | 2.073.200 |
24 nov 2023 | 22,08 | 22,14 | 21,82 | 21,93 | 21,25 | 443.200 |
22 nov 2023 | 22,11 | 22,20 | 21,73 | 22,06 | 21,38 | 938.200 |
21 nov 2023 | 21,97 | 22,05 | 21,54 | 21,99 | 21,31 | 1.615.300 |
20 nov 2023 | 22,23 | 22,42 | 21,96 | 22,25 | 21,56 | 1.787.800 |
17 nov 2023 | 22,25 | 22,98 | 22,25 | 22,51 | 21,82 | 3.086.600 |
16 nov 2023 | 22,12 | 22,19 | 21,47 | 21,68 | 21,01 | 2.092.400 |
15 nov 2023 | 21,88 | 22,26 | 21,88 | 22,01 | 21,33 | 2.210.800 |
14 nov 2023 | 21,28 | 22,03 | 21,25 | 21,89 | 21,22 | 1.902.400 |
13 nov 2023 | 20,53 | 20,85 | 20,42 | 20,64 | 20,00 | 1.530.200 |
10 nov 2023 | 21,00 | 21,00 | 20,32 | 20,62 | 19,99 | 1.668.800 |
09 nov 2023 | 21,35 | 21,49 | 20,79 | 20,90 | 20,26 | 1.253.600 |
08 nov 2023 | 21,74 | 21,81 | 21,06 | 21,23 | 20,58 | 1.747.800 |
07 nov 2023 | 21,75 | 22,01 | 21,68 | 21,81 | 21,14 | 1.276.100 |
*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...