Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,08 | 24,18 | 23,67 | 23,96 | 23,96 | 9.447 |
25 apr 2024 | 23,42 | 23,74 | 23,08 | 23,72 | 23,72 | 7.800 |
24 apr 2024 | 23,97 | 24,49 | 23,66 | 24,09 | 24,09 | 6.700 |
23 apr 2024 | 23,47 | 24,30 | 23,38 | 24,11 | 24,11 | 14.100 |
22 apr 2024 | 23,04 | 23,57 | 22,51 | 23,17 | 23,17 | 11.500 |
19 apr 2024 | 22,06 | 22,71 | 22,06 | 22,56 | 22,56 | 2.800 |
18 apr 2024 | 22,73 | 22,73 | 22,16 | 22,31 | 22,31 | 10.400 |
17 apr 2024 | 23,40 | 23,40 | 22,45 | 22,45 | 22,45 | 9.600 |
16 apr 2024 | 23,12 | 23,42 | 22,62 | 23,03 | 23,03 | 23.100 |
15 apr 2024 | 24,56 | 24,56 | 23,26 | 23,44 | 23,44 | 23.600 |
12 apr 2024 | 24,96 | 25,00 | 23,96 | 24,17 | 24,17 | 19.700 |
11 apr 2024 | 25,45 | 25,51 | 24,94 | 25,45 | 25,45 | 22.900 |
10 apr 2024 | 25,82 | 25,96 | 25,13 | 25,37 | 25,37 | 20.800 |
09 apr 2024 | 26,94 | 27,01 | 26,44 | 27,01 | 27,01 | 16.600 |
08 apr 2024 | 26,78 | 27,05 | 26,78 | 26,95 | 26,95 | 5.000 |
05 apr 2024 | 26,10 | 26,76 | 25,95 | 26,66 | 26,66 | 5.400 |
04 apr 2024 | 27,59 | 27,59 | 26,01 | 26,04 | 26,04 | 12.500 |
03 apr 2024 | 26,25 | 26,98 | 26,25 | 26,84 | 26,84 | 7.100 |
02 apr 2024 | 27,05 | 27,05 | 26,30 | 26,57 | 26,57 | 20.200 |
01 apr 2024 | 28,39 | 28,39 | 27,64 | 27,69 | 27,69 | 19.000 |
28 mar 2024 | 27,97 | 28,56 | 27,97 | 28,28 | 28,28 | 31.500 |
27 mar 2024 | 26,90 | 27,98 | 26,90 | 27,95 | 27,95 | 11.800 |
26 mar 2024 | 27,40 | 27,40 | 26,71 | 26,71 | 26,71 | 25.800 |
25 mar 2024 | 26,67 | 27,15 | 26,67 | 26,78 | 26,78 | 14.000 |
22 mar 2024 | 27,26 | 27,26 | 26,72 | 26,77 | 26,77 | 20.000 |
21 mar 2024 | 26,99 | 27,56 | 26,97 | 27,48 | 27,48 | 28.600 |
20 mar 2024 | 25,67 | 26,62 | 25,67 | 26,54 | 26,54 | 4.900 |
20 mar 2024 | 0.01 Dividendo |
19 mar 2024 | 24,79 | 25,60 | 24,79 | 25,46 | 25,45 | 6.000 |
18 mar 2024 | 25,27 | 25,37 | 25,07 | 25,07 | 25,06 | 5.700 |
15 mar 2024 | 25,27 | 25,43 | 25,11 | 25,16 | 25,15 | 3.300 |
14 mar 2024 | 26,33 | 26,33 | 24,70 | 25,27 | 25,26 | 35.100 |
13 mar 2024 | 25,91 | 26,44 | 25,91 | 26,16 | 26,15 | 4.100 |
12 mar 2024 | 25,74 | 26,07 | 25,34 | 25,84 | 25,83 | 13.000 |
11 mar 2024 | 25,75 | 25,75 | 25,19 | 25,59 | 25,58 | 10.000 |
08 mar 2024 | 26,56 | 27,03 | 25,81 | 25,93 | 25,92 | 7.800 |
07 mar 2024 | 26,11 | 26,44 | 26,11 | 26,38 | 26,37 | 8.300 |
06 mar 2024 | 25,65 | 25,86 | 25,49 | 25,62 | 25,61 | 10.200 |
05 mar 2024 | 25,19 | 25,50 | 24,88 | 25,17 | 25,16 | 8.400 |
04 mar 2024 | 25,55 | 25,75 | 25,31 | 25,35 | 25,34 | 15.500 |
01 mar 2024 | 24,29 | 24,85 | 24,17 | 24,83 | 24,82 | 21.000 |
29 feb 2024 | 23,97 | 24,36 | 23,97 | 24,32 | 24,31 | 6.400 |
28 feb 2024 | 23,43 | 23,88 | 23,43 | 23,75 | 23,74 | 4.500 |
27 feb 2024 | 23,83 | 23,83 | 23,59 | 23,77 | 23,76 | 5.400 |
26 feb 2024 | 23,60 | 23,60 | 23,37 | 23,53 | 23,52 | 6.700 |
23 feb 2024 | 23,58 | 23,78 | 23,32 | 23,55 | 23,54 | 10.600 |
22 feb 2024 | 23,01 | 23,53 | 22,95 | 23,46 | 23,45 | 15.100 |
21 feb 2024 | 22,18 | 22,50 | 22,15 | 22,45 | 22,44 | 7.800 |
20 feb 2024 | 22,45 | 22,46 | 22,17 | 22,45 | 22,44 | 18.500 |
16 feb 2024 | 23,30 | 23,57 | 22,91 | 22,95 | 22,94 | 13.700 |
15 feb 2024 | 23,19 | 23,59 | 23,06 | 23,54 | 23,53 | 20.300 |
14 feb 2024 | 22,10 | 22,45 | 21,74 | 22,35 | 22,34 | 10.000 |
13 feb 2024 | 21,55 | 22,01 | 21,00 | 21,46 | 21,45 | 19.300 |
12 feb 2024 | 22,62 | 23,38 | 22,62 | 23,18 | 23,17 | 29.200 |
09 feb 2024 | 22,04 | 22,53 | 22,04 | 22,51 | 22,50 | 10.100 |
08 feb 2024 | 21,63 | 22,07 | 21,63 | 22,04 | 22,03 | 6.700 |
07 feb 2024 | 21,13 | 21,64 | 21,06 | 21,46 | 21,45 | 7.700 |
06 feb 2024 | 21,00 | 21,21 | 20,77 | 21,18 | 21,17 | 13.200 |
05 feb 2024 | 20,94 | 21,11 | 20,52 | 20,86 | 20,85 | 13.000 |
02 feb 2024 | 21,05 | 21,79 | 20,86 | 21,60 | 21,59 | 12.300 |
01 feb 2024 | 21,19 | 21,61 | 20,51 | 21,61 | 21,60 | 10.500 |
31 gen 2024 | 21,81 | 21,94 | 20,88 | 20,88 | 20,87 | 15.500 |
30 gen 2024 | 22,02 | 22,22 | 21,82 | 22,03 | 22,02 | 15.400 |
29 gen 2024 | 21,40 | 22,22 | 21,40 | 22,22 | 22,21 | 6.200 |
26 gen 2024 | 21,66 | 21,89 | 21,46 | 21,58 | 21,57 | 17.700 |
25 gen 2024 | 21,67 | 21,81 | 21,19 | 21,55 | 21,54 | 10.500 |
24 gen 2024 | 22,27 | 22,27 | 21,14 | 21,16 | 21,15 | 41.300 |
23 gen 2024 | 22,16 | 22,19 | 21,40 | 21,64 | 21,63 | 11.800 |
22 gen 2024 | 21,59 | 22,00 | 21,59 | 21,84 | 21,83 | 14.200 |
19 gen 2024 | 20,71 | 21,21 | 20,30 | 21,11 | 21,10 | 39.500 |
18 gen 2024 | 20,32 | 20,56 | 20,01 | 20,56 | 20,55 | 7.300 |
17 gen 2024 | 19,80 | 20,10 | 19,76 | 20,02 | 20,01 | 7.800 |
16 gen 2024 | 20,33 | 20,65 | 20,25 | 20,55 | 20,54 | 20.600 |
12 gen 2024 | 21,48 | 21,63 | 20,80 | 20,94 | 20,93 | 6.800 |
11 gen 2024 | 20,95 | 20,98 | 20,39 | 20,94 | 20,93 | 11.900 |
10 gen 2024 | 20,87 | 21,12 | 20,81 | 21,12 | 21,11 | 9.300 |
09 gen 2024 | 20,74 | 21,05 | 20,64 | 21,00 | 20,99 | 12.800 |
08 gen 2024 | 20,51 | 21,37 | 20,51 | 21,37 | 21,36 | 16.600 |
05 gen 2024 | 20,47 | 20,98 | 20,47 | 20,61 | 20,60 | 19.200 |
04 gen 2024 | 20,40 | 20,75 | 20,37 | 20,37 | 20,36 | 24.800 |
03 gen 2024 | 21,55 | 21,55 | 20,49 | 20,49 | 20,48 | 28.900 |
02 gen 2024 | 21,96 | 22,46 | 21,77 | 22,11 | 22,10 | 11.000 |
29 dic 2023 | 22,80 | 22,93 | 22,29 | 22,32 | 22,31 | 15.400 |
28 dic 2023 | 23,00 | 23,07 | 22,85 | 23,00 | 22,99 | 14.600 |
27 dic 2023 | 23,09 | 23,19 | 22,84 | 23,00 | 22,99 | 19.500 |
26 dic 2023 | 22,65 | 23,17 | 22,65 | 22,98 | 22,97 | 15.100 |
22 dic 2023 | 22,60 | 22,81 | 22,22 | 22,46 | 22,45 | 19.600 |
21 dic 2023 | 22,21 | 22,31 | 21,69 | 22,28 | 22,27 | 13.100 |
20 dic 2023 | 22,22 | 22,81 | 21,42 | 21,43 | 21,42 | 22.400 |
20 dic 2023 | 0.037 Dividendo |
19 dic 2023 | 22,03 | 22,55 | 22,03 | 22,51 | 22,46 | 12.300 |
18 dic 2023 | 21,76 | 22,01 | 21,65 | 21,71 | 21,67 | 5.700 |
15 dic 2023 | 22,12 | 22,12 | 21,48 | 21,66 | 21,62 | 29.900 |
14 dic 2023 | 21,43 | 22,38 | 21,43 | 22,20 | 22,15 | 27.600 |
13 dic 2023 | 19,28 | 20,75 | 19,09 | 20,75 | 20,71 | 27.700 |
12 dic 2023 | 19,53 | 19,53 | 19,16 | 19,27 | 19,23 | 7.400 |
11 dic 2023 | 19,18 | 19,47 | 19,08 | 19,45 | 19,41 | 14.300 |
08 dic 2023 | 18,73 | 19,28 | 18,73 | 19,13 | 19,09 | 12.500 |
07 dic 2023 | 18,52 | 18,85 | 18,47 | 18,84 | 18,80 | 8.700 |
06 dic 2023 | 19,02 | 19,44 | 18,58 | 18,59 | 18,55 | 13.000 |
*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...