Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 23,77 | 23,78 | 23,75 | 23,76 | 23,76 | 2 |
29 apr 2024 | 23,81 | 23,82 | 23,78 | 23,81 | 23,81 | 2.200 |
26 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | 400 |
25 apr 2024 | 23,72 | 23,75 | 23,72 | 23,75 | 23,75 | 1.100 |
24 apr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | 300 |
23 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | 200 |
22 apr 2024 | 23,77 | 23,77 | 23,75 | 23,75 | 23,75 | 700 |
19 apr 2024 | 23,73 | 23,73 | 23,72 | 23,72 | 23,72 | 1.200 |
18 apr 2024 | 23,70 | 23,74 | 23,70 | 23,72 | 23,72 | 1.000 |
17 apr 2024 | 23,92 | 23,92 | 23,71 | 23,73 | 23,73 | 3.600 |
16 apr 2024 | 23,68 | 23,71 | 23,68 | 23,70 | 23,70 | 600 |
15 apr 2024 | 23,71 | 23,72 | 23,71 | 23,72 | 23,72 | 400 |
12 apr 2024 | 23,74 | 23,76 | 23,74 | 23,75 | 23,75 | 900 |
11 apr 2024 | 23,77 | 23,77 | 23,73 | 23,75 | 23,75 | 500 |
10 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | 1.000 |
09 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
08 apr 2024 | 23,83 | 23,83 | 23,81 | 23,81 | 23,81 | 1.700 |
05 apr 2024 | 23,80 | 23,85 | 23,80 | 23,81 | 23,81 | 2.100 |
04 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 600 |
03 apr 2024 | 23,82 | 23,85 | 23,82 | 23,84 | 23,84 | 5.300 |
02 apr 2024 | 23,78 | 23,82 | 23,78 | 23,81 | 23,81 | 2.700 |
01 apr 2024 | 23,77 | 23,82 | 23,77 | 23,82 | 23,82 | 6.000 |
01 apr 2024 | 0.096 Dividendo |
28 mar 2024 | 23,95 | 23,95 | 23,92 | 23,93 | 23,83 | 500 |
27 mar 2024 | 24,00 | 24,00 | 23,92 | 23,95 | 23,85 | 2.300 |
26 mar 2024 | 23,92 | 23,92 | 23,91 | 23,91 | 23,81 | 800 |
25 mar 2024 | 23,98 | 23,98 | 23,89 | 23,93 | 23,83 | 700 |
22 mar 2024 | 23,90 | 23,94 | 23,90 | 23,92 | 23,82 | 1.900 |
21 mar 2024 | 23,89 | 23,90 | 23,89 | 23,90 | 23,80 | 700 |
20 mar 2024 | 23,89 | 23,89 | 23,85 | 23,89 | 23,79 | 1.500 |
19 mar 2024 | 23,86 | 23,86 | 23,85 | 23,85 | 23,76 | 1.400 |
18 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,72 | 200 |
15 mar 2024 | 23,79 | 23,81 | 23,79 | 23,81 | 23,71 | 500 |
14 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,73 | 2.100 |
13 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,74 | 100 |
12 mar 2024 | 23,86 | 23,86 | 23,83 | 23,83 | 23,74 | 4.300 |
11 mar 2024 | 23,87 | 23,87 | 23,85 | 23,85 | 23,76 | 700 |
08 mar 2024 | 23,87 | 23,88 | 23,85 | 23,88 | 23,78 | 5.700 |
07 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,77 | 1.900 |
06 mar 2024 | 23,84 | 23,86 | 23,84 | 23,84 | 23,74 | 800 |
05 mar 2024 | 23,84 | 23,85 | 23,81 | 23,83 | 23,73 | 4.600 |
04 mar 2024 | 23,81 | 23,82 | 23,80 | 23,82 | 23,72 | 5.800 |
01 mar 2024 | 23,80 | 23,83 | 23,80 | 23,83 | 23,74 | 2.000 |
01 mar 2024 | 0.093 Dividendo |
29 feb 2024 | 23,87 | 23,94 | 23,85 | 23,88 | 23,69 | 17.100 |
28 feb 2024 | 23,88 | 23,88 | 23,86 | 23,86 | 23,67 | 300 |
27 feb 2024 | 23,83 | 23,85 | 23,83 | 23,85 | 23,66 | 2.500 |
26 feb 2024 | 23,83 | 23,85 | 23,83 | 23,85 | 23,66 | 3.900 |
23 feb 2024 | 23,86 | 23,87 | 23,86 | 23,87 | 23,68 | 600 |
22 feb 2024 | 23,88 | 23,90 | 23,84 | 23,86 | 23,68 | 1.600 |
21 feb 2024 | 23,82 | 23,84 | 23,81 | 23,84 | 23,65 | 2.600 |
20 feb 2024 | 23,80 | 23,83 | 23,80 | 23,81 | 23,62 | 1.000 |
16 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,65 | 200 |
15 feb 2024 | 23,85 | 23,87 | 23,85 | 23,87 | 23,68 | 700 |
14 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,63 | 100 |
13 feb 2024 | 23,78 | 23,79 | 23,76 | 23,77 | 23,58 | 800 |
12 feb 2024 | 23,88 | 23,88 | 23,84 | 23,85 | 23,66 | 1.900 |
09 feb 2024 | 23,84 | 23,85 | 23,83 | 23,85 | 23,66 | 2.200 |
08 feb 2024 | 23,88 | 23,88 | 23,85 | 23,85 | 23,66 | 1.800 |
07 feb 2024 | 23,84 | 23,87 | 23,83 | 23,84 | 23,65 | 13.700 |
06 feb 2024 | 23,86 | 23,87 | 23,85 | 23,87 | 23,68 | 700 |
05 feb 2024 | 23,83 | 23,83 | 23,80 | 23,82 | 23,63 | 1.200 |
02 feb 2024 | 23,86 | 23,88 | 23,86 | 23,86 | 23,67 | 5.500 |
01 feb 2024 | 23,90 | 23,94 | 23,90 | 23,94 | 23,75 | 500 |
01 feb 2024 | 0.1 Dividendo |
31 gen 2024 | 24,00 | 24,00 | 23,99 | 23,99 | 23,70 | 1.500 |
30 gen 2024 | 23,98 | 23,98 | 23,93 | 23,94 | 23,66 | 1.600 |
29 gen 2024 | 23,96 | 23,98 | 23,96 | 23,98 | 23,69 | 800 |
26 gen 2024 | 23,98 | 23,98 | 23,95 | 23,97 | 23,68 | 400 |
25 gen 2024 | 23,99 | 23,99 | 23,96 | 23,97 | 23,68 | 1.800 |
24 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,63 | 100 |
23 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,64 | 100 |
22 gen 2024 | 23,88 | 23,89 | 23,87 | 23,89 | 23,60 | 1.900 |
19 gen 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,60 | 200 |
18 gen 2024 | 23,87 | 23,89 | 23,87 | 23,89 | 23,60 | 7.600 |
17 gen 2024 | 23,83 | 23,84 | 23,83 | 23,84 | 23,55 | 400 |
16 gen 2024 | 23,97 | 23,97 | 23,94 | 23,94 | 23,65 | 900 |
12 gen 2024 | 24,00 | 24,02 | 23,96 | 24,00 | 23,71 | 1.300 |
11 gen 2024 | 23,90 | 23,91 | 23,89 | 23,91 | 23,63 | 2.000 |
10 gen 2024 | 23,87 | 23,87 | 23,82 | 23,83 | 23,55 | 4.000 |
09 gen 2024 | 23,82 | 23,82 | 23,81 | 23,81 | 23,53 | 1.000 |
08 gen 2024 | 23,80 | 23,80 | 23,79 | 23,80 | 23,52 | 800 |
05 gen 2024 | 23,82 | 23,82 | 23,78 | 23,78 | 23,49 | 3.500 |
04 gen 2024 | 23,79 | 23,84 | 23,78 | 23,78 | 23,50 | 41.000 |
03 gen 2024 | 23,81 | 23,83 | 23,79 | 23,81 | 23,52 | 4.000 |
02 gen 2024 | 23,84 | 23,86 | 23,82 | 23,82 | 23,53 | 1.400 |
29 dic 2023 | 23,87 | 23,89 | 23,87 | 23,89 | 23,60 | 2.100 |
28 dic 2023 | 23,86 | 23,86 | 23,84 | 23,84 | 23,55 | 300 |
27 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,54 | 1.000 |
26 dic 2023 | 23,80 | 23,81 | 23,79 | 23,81 | 23,52 | 1.400 |
26 dic 2023 | 0.086 Dividendo |
22 dic 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,55 | 1.800 |
21 dic 2023 | 23,86 | 23,88 | 23,86 | 23,88 | 23,51 | 1.300 |
20 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,47 | 100 |
19 dic 2023 | 23,82 | 23,82 | 23,81 | 23,81 | 23,44 | 400 |
18 dic 2023 | 23,82 | 23,82 | 23,81 | 23,82 | 23,45 | 4.500 |
15 dic 2023 | 23,82 | 23,83 | 23,80 | 23,80 | 23,42 | 5.300 |
14 dic 2023 | 23,81 | 23,85 | 23,81 | 23,82 | 23,45 | 127.000 |
13 dic 2023 | 23,61 | 23,83 | 23,61 | 23,77 | 23,40 | 3.300 |
12 dic 2023 | 23,59 | 23,66 | 23,59 | 23,60 | 23,24 | 157.700 |
*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...