Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 21,24 | 21,68 | 21,17 | 21,56 | 21,56 | 2.181.000 |
03 lug 2024 | 20,36 | 21,28 | 20,36 | 21,02 | 21,02 | 6.509.500 |
02 lug 2024 | 19,95 | 20,40 | 19,93 | 20,30 | 20,30 | 5.768.400 |
01 lug 2024 | 20,56 | 20,64 | 19,95 | 19,95 | 19,95 | 7.962.800 |
01 lug 2024 | 0.466849 Dividendo |
28 giu 2024 | 21,21 | 21,38 | 20,84 | 20,90 | 20,43 | 5.417.400 |
27 giu 2024 | 20,85 | 21,39 | 20,74 | 21,34 | 20,86 | 24.277.700 |
26 giu 2024 | 20,50 | 20,85 | 20,34 | 20,79 | 20,33 | 9.483.300 |
25 giu 2024 | 21,00 | 21,00 | 20,43 | 20,43 | 19,97 | 4.399.000 |
24 giu 2024 | 21,02 | 21,27 | 20,84 | 21,04 | 20,57 | 3.971.600 |
21 giu 2024 | 20,42 | 21,11 | 20,36 | 20,93 | 20,46 | 8.812.200 |
20 giu 2024 | 20,66 | 20,84 | 20,40 | 20,54 | 20,08 | 4.005.300 |
19 giu 2024 | 20,31 | 20,53 | 20,11 | 20,48 | 20,02 | 2.060.700 |
18 giu 2024 | 20,10 | 20,68 | 20,01 | 20,45 | 19,99 | 5.130.600 |
17 giu 2024 | 20,70 | 20,73 | 20,19 | 20,19 | 19,74 | 3.644.400 |
14 giu 2024 | 20,60 | 20,94 | 20,53 | 20,72 | 20,26 | 3.474.900 |
13 giu 2024 | 20,92 | 21,14 | 20,60 | 20,64 | 20,18 | 3.247.600 |
12 giu 2024 | 21,65 | 21,81 | 20,82 | 20,92 | 20,45 | 12.093.100 |
11 giu 2024 | 21,48 | 21,83 | 21,35 | 21,60 | 21,12 | 10.649.600 |
10 giu 2024 | 20,64 | 21,30 | 20,59 | 21,30 | 20,82 | 7.442.100 |
07 giu 2024 | 20,68 | 21,09 | 20,63 | 20,80 | 20,34 | 6.736.200 |
06 giu 2024 | 20,90 | 21,26 | 20,73 | 21,04 | 20,57 | 7.015.800 |
05 giu 2024 | 20,73 | 21,08 | 20,58 | 20,89 | 20,42 | 6.239.100 |
04 giu 2024 | 21,25 | 21,31 | 20,27 | 20,95 | 20,48 | 14.099.300 |
03 giu 2024 | 21,60 | 21,75 | 21,31 | 21,39 | 20,91 | 4.599.900 |
31 mag 2024 | 21,85 | 21,92 | 21,44 | 21,54 | 21,06 | 25.625.800 |
29 mag 2024 | 22,23 | 22,41 | 21,84 | 21,88 | 21,39 | 8.098.600 |
28 mag 2024 | 22,98 | 22,98 | 22,38 | 22,41 | 21,91 | 6.480.300 |
27 mag 2024 | 22,40 | 22,76 | 22,40 | 22,69 | 22,18 | 2.733.300 |
24 mag 2024 | 22,39 | 22,83 | 22,39 | 22,43 | 21,93 | 3.350.100 |
23 mag 2024 | 22,81 | 23,16 | 22,37 | 22,45 | 21,95 | 6.044.800 |
22 mag 2024 | 23,23 | 23,45 | 22,97 | 23,09 | 22,57 | 6.626.300 |
21 mag 2024 | 23,65 | 23,90 | 23,26 | 23,56 | 23,03 | 9.442.900 |
20 mag 2024 | 23,45 | 24,12 | 23,45 | 23,74 | 23,21 | 4.798.700 |
17 mag 2024 | 23,82 | 23,91 | 23,36 | 23,69 | 23,16 | 7.254.400 |
16 mag 2024 | 23,92 | 24,07 | 23,60 | 23,90 | 23,37 | 6.107.500 |
15 mag 2024 | 24,00 | 24,08 | 23,46 | 23,79 | 23,26 | 7.149.000 |
14 mag 2024 | 23,63 | 24,28 | 23,62 | 24,00 | 23,46 | 9.195.100 |
13 mag 2024 | 24,05 | 24,06 | 23,60 | 23,63 | 23,10 | 12.203.700 |
10 mag 2024 | 23,63 | 24,00 | 23,54 | 23,88 | 23,35 | 10.546.000 |
09 mag 2024 | 23,57 | 23,80 | 22,56 | 23,59 | 23,06 | 15.220.900 |
08 mag 2024 | 23,11 | 23,39 | 22,95 | 23,39 | 22,87 | 8.041.700 |
07 mag 2024 | 23,69 | 23,74 | 23,32 | 23,35 | 22,83 | 4.153.600 |
06 mag 2024 | 24,10 | 24,14 | 23,31 | 23,47 | 22,95 | 6.061.200 |
03 mag 2024 | 23,71 | 24,27 | 23,50 | 24,09 | 23,55 | 6.740.400 |
02 mag 2024 | 23,73 | 24,00 | 23,31 | 23,31 | 22,79 | 9.138.600 |
30 apr 2024 | 23,61 | 23,79 | 23,33 | 23,46 | 22,94 | 6.131.600 |
29 apr 2024 | 23,56 | 23,77 | 23,51 | 23,69 | 23,16 | 4.861.200 |
26 apr 2024 | 22,99 | 23,72 | 22,97 | 23,59 | 23,06 | 7.225.900 |
25 apr 2024 | 22,42 | 22,90 | 22,23 | 22,78 | 22,27 | 10.061.700 |
24 apr 2024 | 22,88 | 22,96 | 22,49 | 22,49 | 21,99 | 6.703.700 |
23 apr 2024 | 22,83 | 23,24 | 22,57 | 22,87 | 22,36 | 8.457.700 |
22 apr 2024 | 23,10 | 23,50 | 23,01 | 23,17 | 22,65 | 5.743.100 |
19 apr 2024 | 23,62 | 23,72 | 23,18 | 23,30 | 22,78 | 6.070.700 |
19 apr 2024 | 0.606348 Dividendo |
18 apr 2024 | 24,34 | 24,43 | 23,68 | 24,14 | 23,01 | 7.866.400 |
17 apr 2024 | 24,18 | 24,41 | 23,95 | 24,34 | 23,20 | 10.715.800 |
16 apr 2024 | 24,45 | 24,45 | 24,15 | 24,19 | 23,06 | 7.556.600 |
15 apr 2024 | 24,81 | 25,34 | 24,68 | 24,75 | 23,59 | 10.181.500 |
12 apr 2024 | 25,27 | 25,42 | 24,71 | 24,81 | 23,65 | 8.182.600 |
11 apr 2024 | 25,35 | 25,53 | 25,04 | 25,45 | 24,26 | 5.046.100 |
10 apr 2024 | 25,96 | 26,05 | 25,35 | 25,51 | 24,31 | 5.449.500 |
09 apr 2024 | 25,67 | 26,05 | 25,54 | 26,02 | 24,80 | 6.243.400 |
08 apr 2024 | 25,60 | 25,92 | 25,32 | 25,65 | 24,45 | 8.159.100 |
05 apr 2024 | 24,95 | 25,62 | 24,95 | 25,40 | 24,21 | 11.241.800 |
04 apr 2024 | 24,83 | 25,55 | 24,68 | 25,01 | 23,84 | 13.294.700 |
03 apr 2024 | 25,36 | 25,40 | 24,57 | 24,67 | 23,51 | 11.958.800 |
02 apr 2024 | 25,16 | 25,50 | 24,88 | 25,39 | 24,20 | 10.536.000 |
01 apr 2024 | 25,00 | 25,39 | 25,00 | 25,20 | 24,02 | 10.785.700 |
28 mar 2024 | 25,29 | 25,31 | 24,93 | 25,01 | 23,84 | 6.036.400 |
27 mar 2024 | 25,01 | 25,45 | 24,85 | 25,36 | 24,17 | 7.210.300 |
26 mar 2024 | 25,13 | 25,72 | 25,09 | 25,10 | 23,92 | 10.603.800 |
25 mar 2024 | 24,72 | 25,26 | 24,61 | 25,15 | 23,97 | 7.328.800 |
22 mar 2024 | 25,07 | 25,25 | 24,83 | 24,83 | 23,67 | 6.456.100 |
21 mar 2024 | 25,00 | 25,30 | 24,78 | 25,27 | 24,08 | 6.930.000 |
20 mar 2024 | 25,10 | 25,17 | 24,40 | 25,00 | 23,83 | 8.237.300 |
19 mar 2024 | 25,15 | 25,23 | 24,82 | 25,00 | 23,83 | 8.217.600 |
18 mar 2024 | 25,31 | 25,50 | 25,12 | 25,26 | 24,08 | 5.838.200 |
15 mar 2024 | 25,35 | 25,52 | 24,97 | 25,29 | 24,10 | 11.631.700 |
14 mar 2024 | 24,76 | 25,56 | 24,70 | 25,23 | 24,05 | 15.321.200 |
13 mar 2024 | 24,11 | 24,70 | 24,11 | 24,66 | 23,50 | 5.360.500 |
12 mar 2024 | 24,37 | 24,64 | 24,10 | 24,22 | 23,08 | 7.893.300 |
11 mar 2024 | 23,90 | 24,34 | 23,62 | 24,26 | 23,12 | 13.680.200 |
08 mar 2024 | 23,82 | 24,09 | 23,71 | 23,93 | 22,81 | 7.628.300 |
07 mar 2024 | 24,70 | 25,11 | 23,88 | 23,99 | 22,87 | 13.202.600 |
06 mar 2024 | 25,23 | 25,30 | 24,72 | 24,85 | 23,68 | 11.442.100 |
05 mar 2024 | 26,02 | 26,03 | 24,86 | 25,10 | 23,92 | 19.731.400 |
04 mar 2024 | 26,70 | 26,79 | 26,38 | 26,56 | 25,31 | 7.500.200 |
01 mar 2024 | 25,90 | 26,80 | 25,73 | 26,60 | 25,35 | 7.942.600 |
29 feb 2024 | 26,01 | 26,15 | 25,46 | 25,86 | 24,65 | 12.371.000 |
28 feb 2024 | 25,88 | 26,09 | 25,58 | 26,09 | 24,87 | 8.236.700 |
27 feb 2024 | 26,04 | 26,14 | 25,51 | 25,96 | 24,74 | 9.393.100 |
26 feb 2024 | 25,69 | 26,08 | 25,52 | 25,90 | 24,69 | 6.178.100 |
23 feb 2024 | 25,86 | 26,00 | 25,45 | 25,75 | 24,54 | 5.926.100 |
22 feb 2024 | 25,60 | 25,92 | 25,35 | 25,86 | 24,65 | 6.268.400 |
21 feb 2024 | 24,90 | 25,84 | 24,76 | 25,51 | 24,31 | 13.894.700 |
20 feb 2024 | 23,90 | 24,94 | 23,74 | 24,89 | 23,72 | 7.148.700 |
19 feb 2024 | 24,31 | 24,37 | 23,86 | 24,00 | 22,87 | 2.751.400 |
16 feb 2024 | 23,90 | 24,57 | 23,69 | 24,26 | 23,12 | 8.624.600 |
15 feb 2024 | 24,08 | 24,09 | 23,52 | 23,80 | 22,68 | 8.734.800 |
*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...