Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 23,99 | 23,99 | 23,94 | 23,94 | 23,94 | 229.000 |
24 giu 2024 | 0.109 Dividendo |
21 giu 2024 | 23,95 | 24,08 | 23,95 | 24,08 | 23,97 | 273.100 |
20 giu 2024 | 23,97 | 24,01 | 23,90 | 24,01 | 23,90 | 246.100 |
18 giu 2024 | 23,88 | 23,98 | 23,88 | 23,98 | 23,87 | 575.100 |
17 giu 2024 | 23,86 | 23,90 | 23,82 | 23,89 | 23,78 | 187.500 |
14 giu 2024 | 23,90 | 23,95 | 23,86 | 23,88 | 23,77 | 251.400 |
13 giu 2024 | 23,89 | 23,94 | 23,83 | 23,90 | 23,79 | 803.300 |
12 giu 2024 | 23,87 | 23,99 | 23,82 | 23,85 | 23,74 | 1.033.100 |
11 giu 2024 | 23,80 | 23,88 | 23,74 | 23,85 | 23,74 | 289.900 |
10 giu 2024 | 23,80 | 23,88 | 23,79 | 23,83 | 23,72 | 875.700 |
07 giu 2024 | 23,90 | 23,91 | 23,74 | 23,76 | 23,65 | 727.700 |
06 giu 2024 | 23,90 | 23,95 | 23,85 | 23,93 | 23,82 | 336.600 |
05 giu 2024 | 23,97 | 23,97 | 23,88 | 23,93 | 23,82 | 304.700 |
04 giu 2024 | 23,93 | 23,96 | 23,91 | 23,96 | 23,85 | 325.800 |
03 giu 2024 | 23,86 | 23,94 | 23,86 | 23,94 | 23,83 | 1.004.900 |
31 mag 2024 | 23,71 | 23,86 | 23,71 | 23,85 | 23,74 | 385.700 |
30 mag 2024 | 23,68 | 23,74 | 23,64 | 23,64 | 23,53 | 213.400 |
29 mag 2024 | 23,83 | 23,84 | 23,65 | 23,68 | 23,58 | 788.700 |
28 mag 2024 | 23,90 | 23,92 | 23,82 | 23,84 | 23,73 | 297.200 |
24 mag 2024 | 23,84 | 23,90 | 23,79 | 23,90 | 23,79 | 427.900 |
23 mag 2024 | 23,81 | 23,88 | 23,77 | 23,80 | 23,69 | 645.400 |
22 mag 2024 | 23,87 | 23,87 | 23,75 | 23,78 | 23,67 | 508.300 |
21 mag 2024 | 23,91 | 23,91 | 23,87 | 23,87 | 23,76 | 358.400 |
20 mag 2024 | 23,93 | 23,93 | 23,87 | 23,88 | 23,77 | 180.600 |
17 mag 2024 | 23,98 | 23,99 | 23,93 | 23,97 | 23,86 | 167.900 |
16 mag 2024 | 23,90 | 23,98 | 23,90 | 23,95 | 23,84 | 245.700 |
15 mag 2024 | 23,92 | 23,95 | 23,89 | 23,90 | 23,79 | 328.200 |
14 mag 2024 | 23,86 | 23,91 | 23,82 | 23,88 | 23,77 | 228.200 |
13 mag 2024 | 23,87 | 23,90 | 23,80 | 23,84 | 23,73 | 406.200 |
10 mag 2024 | 23,86 | 23,88 | 23,82 | 23,83 | 23,72 | 188.000 |
09 mag 2024 | 23,87 | 23,88 | 23,81 | 23,82 | 23,71 | 206.300 |
08 mag 2024 | 23,88 | 23,96 | 23,81 | 23,96 | 23,85 | 298.600 |
07 mag 2024 | 23,87 | 23,89 | 23,86 | 23,89 | 23,78 | 306.500 |
06 mag 2024 | 23,85 | 23,87 | 23,80 | 23,83 | 23,72 | 833.100 |
03 mag 2024 | 23,73 | 23,80 | 23,72 | 23,80 | 23,69 | 414.400 |
02 mag 2024 | 23,65 | 23,72 | 23,62 | 23,72 | 23,61 | 298.600 |
01 mag 2024 | 23,59 | 23,65 | 23,55 | 23,61 | 23,50 | 480.200 |
30 apr 2024 | 23,62 | 23,63 | 23,55 | 23,59 | 23,48 | 407.500 |
29 apr 2024 | 23,55 | 23,64 | 23,52 | 23,64 | 23,53 | 558.700 |
26 apr 2024 | 23,53 | 23,54 | 23,49 | 23,52 | 23,41 | 273.200 |
25 apr 2024 | 23,48 | 23,56 | 23,41 | 23,48 | 23,37 | 239.700 |
24 apr 2024 | 23,51 | 23,54 | 23,49 | 23,52 | 23,41 | 814.800 |
23 apr 2024 | 23,45 | 23,53 | 23,44 | 23,47 | 23,36 | 439.200 |
22 apr 2024 | 23,43 | 23,50 | 23,41 | 23,41 | 23,30 | 741.800 |
19 apr 2024 | 23,54 | 23,54 | 23,48 | 23,48 | 23,37 | 336.600 |
18 apr 2024 | 23,48 | 23,55 | 23,46 | 23,52 | 23,41 | 815.200 |
17 apr 2024 | 23,46 | 23,51 | 23,40 | 23,46 | 23,35 | 394.800 |
16 apr 2024 | 23,49 | 23,52 | 23,40 | 23,41 | 23,30 | 226.900 |
15 apr 2024 | 23,63 | 23,63 | 23,44 | 23,44 | 23,33 | 638.900 |
12 apr 2024 | 23,63 | 23,66 | 23,58 | 23,58 | 23,47 | 231.600 |
11 apr 2024 | 23,67 | 23,69 | 23,58 | 23,64 | 23,53 | 405.000 |
10 apr 2024 | 23,68 | 23,73 | 23,64 | 23,65 | 23,54 | 264.900 |
09 apr 2024 | 23,74 | 23,75 | 23,69 | 23,73 | 23,62 | 271.700 |
08 apr 2024 | 23,74 | 23,74 | 23,70 | 23,72 | 23,61 | 153.000 |
05 apr 2024 | 23,72 | 23,74 | 23,70 | 23,72 | 23,61 | 172.300 |
04 apr 2024 | 23,71 | 23,74 | 23,68 | 23,71 | 23,60 | 228.900 |
03 apr 2024 | 23,70 | 23,73 | 23,65 | 23,68 | 23,57 | 486.000 |
02 apr 2024 | 23,70 | 23,76 | 23,66 | 23,73 | 23,62 | 509.600 |
01 apr 2024 | 23,82 | 23,84 | 23,76 | 23,81 | 23,70 | 883.400 |
28 mar 2024 | 23,81 | 23,83 | 23,76 | 23,77 | 23,66 | 223.200 |
27 mar 2024 | 23,83 | 23,84 | 23,77 | 23,80 | 23,69 | 337.900 |
26 mar 2024 | 23,81 | 23,82 | 23,77 | 23,81 | 23,70 | 323.000 |
25 mar 2024 | 23,86 | 23,86 | 23,80 | 23,82 | 23,71 | 513.400 |
22 mar 2024 | 23,85 | 23,87 | 23,75 | 23,82 | 23,71 | 568.400 |
21 mar 2024 | 23,69 | 23,76 | 23,69 | 23,76 | 23,65 | 283.800 |
20 mar 2024 | 23,67 | 23,70 | 23,66 | 23,69 | 23,58 | 247.200 |
19 mar 2024 | 23,59 | 23,66 | 23,59 | 23,65 | 23,54 | 230.100 |
18 mar 2024 | 23,67 | 23,67 | 23,60 | 23,60 | 23,49 | 154.100 |
15 mar 2024 | 23,68 | 23,72 | 23,67 | 23,71 | 23,60 | 205.600 |
14 mar 2024 | 23,77 | 23,78 | 23,66 | 23,70 | 23,59 | 260.700 |
13 mar 2024 | 23,72 | 23,77 | 23,70 | 23,74 | 23,63 | 216.000 |
12 mar 2024 | 23,67 | 23,71 | 23,63 | 23,71 | 23,60 | 252.700 |
11 mar 2024 | 23,63 | 23,67 | 23,59 | 23,67 | 23,56 | 268.700 |
08 mar 2024 | 23,66 | 23,66 | 23,59 | 23,59 | 23,48 | 254.100 |
07 mar 2024 | 23,57 | 23,64 | 23,57 | 23,61 | 23,50 | 220.800 |
06 mar 2024 | 23,59 | 23,61 | 23,52 | 23,57 | 23,46 | 334.500 |
05 mar 2024 | 23,57 | 23,60 | 23,52 | 23,54 | 23,43 | 182.400 |
04 mar 2024 | 23,60 | 23,62 | 23,52 | 23,55 | 23,44 | 258.000 |
01 mar 2024 | 23,65 | 23,65 | 23,51 | 23,59 | 23,48 | 262.500 |
29 feb 2024 | 23,62 | 23,64 | 23,58 | 23,62 | 23,51 | 272.400 |
28 feb 2024 | 23,61 | 23,61 | 23,55 | 23,57 | 23,46 | 254.700 |
27 feb 2024 | 23,61 | 23,63 | 23,53 | 23,60 | 23,49 | 519.800 |
26 feb 2024 | 23,65 | 23,66 | 23,58 | 23,60 | 23,49 | 183.400 |
23 feb 2024 | 23,64 | 23,65 | 23,55 | 23,63 | 23,52 | 237.500 |
22 feb 2024 | 23,55 | 23,57 | 23,50 | 23,57 | 23,46 | 260.300 |
21 feb 2024 | 23,47 | 23,50 | 23,45 | 23,49 | 23,38 | 152.600 |
20 feb 2024 | 23,46 | 23,49 | 23,43 | 23,45 | 23,34 | 208.700 |
16 feb 2024 | 23,55 | 23,55 | 23,47 | 23,53 | 23,42 | 166.100 |
15 feb 2024 | 23,52 | 23,57 | 23,47 | 23,56 | 23,45 | 278.100 |
14 feb 2024 | 23,45 | 23,50 | 23,42 | 23,42 | 23,31 | 276.700 |
13 feb 2024 | 23,45 | 23,51 | 23,37 | 23,39 | 23,28 | 248.100 |
12 feb 2024 | 23,49 | 23,51 | 23,45 | 23,45 | 23,34 | 467.000 |
09 feb 2024 | 23,40 | 23,49 | 23,39 | 23,45 | 23,34 | 298.900 |
08 feb 2024 | 23,40 | 23,43 | 23,32 | 23,35 | 23,24 | 815.500 |
07 feb 2024 | 23,46 | 23,46 | 23,34 | 23,39 | 23,28 | 326.700 |
06 feb 2024 | 23,52 | 23,52 | 23,42 | 23,42 | 23,31 | 347.500 |
05 feb 2024 | 23,50 | 23,53 | 23,44 | 23,45 | 23,34 | 436.600 |
02 feb 2024 | 23,50 | 23,54 | 23,42 | 23,52 | 23,41 | 491.200 |
01 feb 2024 | 23,57 | 23,57 | 23,46 | 23,51 | 23,40 | 453.400 |
*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...