Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,48 | 22,59 | 22,17 | 22,48 | 22,48 | 115.900 |
01 mag 2024 | 22,35 | 22,63 | 22,14 | 22,24 | 22,24 | 87.600 |
30 apr 2024 | 22,69 | 22,75 | 22,35 | 22,35 | 22,35 | 42.800 |
29 apr 2024 | 22,84 | 22,84 | 22,57 | 22,70 | 22,70 | 38.200 |
26 apr 2024 | 22,55 | 22,74 | 22,52 | 22,67 | 22,67 | 34.600 |
25 apr 2024 | 21,84 | 22,29 | 21,84 | 22,22 | 22,22 | 48.500 |
24 apr 2024 | 22,62 | 22,64 | 22,27 | 22,39 | 22,39 | 95.800 |
23 apr 2024 | 22,21 | 22,46 | 22,14 | 22,44 | 22,44 | 86.000 |
22 apr 2024 | 21,89 | 22,13 | 21,73 | 22,02 | 22,02 | 83.900 |
19 apr 2024 | 22,28 | 22,28 | 21,68 | 21,75 | 21,75 | 32.500 |
18 apr 2024 | 22,52 | 22,64 | 22,32 | 22,33 | 22,33 | 226.100 |
17 apr 2024 | 22,91 | 22,91 | 22,43 | 22,50 | 22,50 | 52.500 |
16 apr 2024 | 22,74 | 22,87 | 22,66 | 22,77 | 22,77 | 203.200 |
15 apr 2024 | 23,34 | 23,34 | 22,70 | 22,73 | 22,73 | 70.900 |
12 apr 2024 | 23,39 | 23,68 | 23,06 | 23,14 | 23,14 | 62.800 |
11 apr 2024 | 23,27 | 23,58 | 23,17 | 23,55 | 23,55 | 115.100 |
10 apr 2024 | 23,02 | 23,19 | 23,02 | 23,17 | 23,17 | 88.700 |
09 apr 2024 | 23,44 | 23,44 | 23,04 | 23,25 | 23,25 | 69.100 |
08 apr 2024 | 23,49 | 23,53 | 23,27 | 23,33 | 23,33 | 123.200 |
05 apr 2024 | 23,06 | 23,45 | 23,06 | 23,38 | 23,38 | 52.700 |
04 apr 2024 | 23,61 | 23,63 | 23,00 | 23,00 | 23,00 | 122.300 |
03 apr 2024 | 23,38 | 23,49 | 23,25 | 23,37 | 23,37 | 53.600 |
02 apr 2024 | 23,21 | 23,32 | 23,05 | 23,31 | 23,31 | 117.200 |
01 apr 2024 | 23,48 | 23,59 | 23,35 | 23,48 | 23,48 | 79.100 |
28 mar 2024 | 23,57 | 23,57 | 23,39 | 23,47 | 23,47 | 87.600 |
27 mar 2024 | 23,68 | 23,68 | 23,34 | 23,51 | 23,51 | 47.300 |
26 mar 2024 | 23,66 | 23,70 | 23,45 | 23,45 | 23,45 | 69.500 |
25 mar 2024 | 23,69 | 23,69 | 23,52 | 23,61 | 23,61 | 97.300 |
22 mar 2024 | 23,60 | 23,74 | 23,53 | 23,70 | 23,70 | 55.000 |
21 mar 2024 | 23,85 | 23,85 | 23,66 | 23,67 | 23,67 | 97.900 |
20 mar 2024 | 23,41 | 23,62 | 23,31 | 23,60 | 23,60 | 81.400 |
19 mar 2024 | 23,15 | 23,38 | 22,97 | 23,38 | 23,38 | 85.000 |
18 mar 2024 | 23,32 | 23,44 | 23,25 | 23,32 | 23,32 | 59.800 |
15 mar 2024 | 23,19 | 23,22 | 23,04 | 23,07 | 23,07 | 59.400 |
14 mar 2024 | 23,48 | 23,51 | 23,23 | 23,37 | 23,37 | 42.800 |
13 mar 2024 | 23,46 | 23,49 | 23,33 | 23,41 | 23,41 | 88.100 |
12 mar 2024 | 23,21 | 23,55 | 23,08 | 23,54 | 23,54 | 125.900 |
11 mar 2024 | 23,22 | 23,22 | 23,00 | 23,06 | 23,06 | 55.800 |
08 mar 2024 | 23,72 | 23,92 | 23,24 | 23,32 | 23,32 | 86.000 |
07 mar 2024 | 23,49 | 23,73 | 23,41 | 23,70 | 23,70 | 96.100 |
06 mar 2024 | 23,45 | 23,45 | 23,22 | 23,30 | 23,30 | 125.100 |
05 mar 2024 | 23,38 | 23,38 | 23,01 | 23,17 | 23,17 | 140.800 |
04 mar 2024 | 23,66 | 23,72 | 23,57 | 23,59 | 23,59 | 98.000 |
01 mar 2024 | 23,40 | 23,67 | 23,39 | 23,67 | 23,67 | 66.700 |
29 feb 2024 | 23,18 | 23,36 | 23,06 | 23,34 | 23,34 | 441.800 |
28 feb 2024 | 23,13 | 23,20 | 23,05 | 23,14 | 23,14 | 164.200 |
27 feb 2024 | 23,21 | 23,26 | 23,10 | 23,24 | 23,24 | 121.700 |
26 feb 2024 | 23,26 | 23,29 | 23,16 | 23,19 | 23,19 | 139.600 |
23 feb 2024 | 23,39 | 23,42 | 23,10 | 23,21 | 23,21 | 134.500 |
22 feb 2024 | 22,98 | 23,34 | 22,98 | 23,32 | 23,32 | 188.400 |
21 feb 2024 | 22,38 | 22,43 | 22,22 | 22,43 | 22,43 | 157.700 |
20 feb 2024 | 22,79 | 22,79 | 22,36 | 22,57 | 22,57 | 109.300 |
16 feb 2024 | 23,06 | 23,09 | 22,88 | 22,92 | 22,92 | 91.500 |
15 feb 2024 | 23,15 | 23,15 | 22,85 | 23,05 | 23,05 | 223.800 |
14 feb 2024 | 22,85 | 23,05 | 22,77 | 23,05 | 23,05 | 331.900 |
13 feb 2024 | 22,41 | 22,77 | 22,32 | 22,62 | 22,62 | 267.700 |
12 feb 2024 | 23,08 | 23,18 | 22,90 | 22,96 | 22,96 | 130.300 |
09 feb 2024 | 22,86 | 23,12 | 22,86 | 23,08 | 23,08 | 154.600 |
08 feb 2024 | 22,74 | 22,85 | 22,73 | 22,78 | 22,78 | 751.400 |
07 feb 2024 | 22,50 | 22,75 | 22,47 | 22,72 | 22,72 | 110.500 |
06 feb 2024 | 22,53 | 22,53 | 22,22 | 22,38 | 22,38 | 78.000 |
05 feb 2024 | 22,48 | 22,49 | 22,25 | 22,47 | 22,47 | 331.400 |
02 feb 2024 | 22,04 | 22,44 | 22,00 | 22,38 | 22,38 | 69.600 |
01 feb 2024 | 21,70 | 21,89 | 21,66 | 21,88 | 21,88 | 66.100 |
31 gen 2024 | 21,95 | 21,95 | 21,51 | 21,53 | 21,53 | 53.500 |
30 gen 2024 | 22,11 | 22,11 | 21,90 | 21,97 | 21,97 | 76.800 |
29 gen 2024 | 21,87 | 22,11 | 21,86 | 22,11 | 22,11 | 73.200 |
26 gen 2024 | 21,83 | 21,92 | 21,75 | 21,81 | 21,81 | 101.100 |
25 gen 2024 | 21,84 | 21,96 | 21,70 | 21,80 | 21,80 | 44.400 |
24 gen 2024 | 21,87 | 22,03 | 21,80 | 21,83 | 21,83 | 80.800 |
23 gen 2024 | 21,60 | 21,65 | 21,50 | 21,64 | 21,64 | 44.900 |
22 gen 2024 | 21,65 | 21,75 | 21,52 | 21,59 | 21,59 | 74.000 |
19 gen 2024 | 21,32 | 21,58 | 21,22 | 21,57 | 21,57 | 103.300 |
18 gen 2024 | 21,09 | 21,18 | 20,97 | 21,18 | 21,18 | 37.700 |
17 gen 2024 | 21,03 | 21,03 | 20,70 | 20,91 | 20,91 | 33.600 |
16 gen 2024 | 20,92 | 21,08 | 20,89 | 21,01 | 21,01 | 41.400 |
12 gen 2024 | 20,93 | 21,01 | 20,88 | 20,96 | 20,96 | 76.000 |
11 gen 2024 | 21,00 | 21,09 | 20,71 | 20,94 | 20,94 | 45.400 |
10 gen 2024 | 20,76 | 20,93 | 20,71 | 20,90 | 20,90 | 44.000 |
09 gen 2024 | 20,52 | 20,69 | 20,44 | 20,67 | 20,67 | 63.500 |
08 gen 2024 | 20,24 | 20,59 | 20,24 | 20,59 | 20,59 | 60.100 |
05 gen 2024 | 20,13 | 20,26 | 20,06 | 20,13 | 20,13 | 36.300 |
04 gen 2024 | 20,08 | 20,25 | 20,05 | 20,07 | 20,07 | 27.800 |
03 gen 2024 | 20,15 | 20,23 | 20,12 | 20,12 | 20,12 | 67.800 |
02 gen 2024 | 20,51 | 20,51 | 20,17 | 20,25 | 20,25 | 152.000 |
29 dic 2023 | 20,74 | 20,82 | 20,61 | 20,67 | 20,67 | 25.900 |
28 dic 2023 | 20,87 | 20,87 | 20,77 | 20,80 | 20,80 | 52.500 |
27 dic 2023 | 20,77 | 20,79 | 20,71 | 20,79 | 20,79 | 62.000 |
26 dic 2023 | 20,65 | 20,74 | 20,65 | 20,72 | 20,72 | 24.600 |
22 dic 2023 | 20,70 | 20,70 | 20,56 | 20,65 | 20,65 | 56.300 |
21 dic 2023 | 20,68 | 20,68 | 20,53 | 20,68 | 20,68 | 19.900 |
21 dic 2023 | 0.013 Dividendo |
20 dic 2023 | 20,80 | 20,82 | 20,49 | 20,55 | 20,54 | 27.100 |
19 dic 2023 | 20,75 | 20,75 | 20,66 | 20,73 | 20,72 | 47.100 |
18 dic 2023 | 20,55 | 20,68 | 20,50 | 20,64 | 20,63 | 56.400 |
15 dic 2023 | 20,37 | 20,47 | 20,37 | 20,45 | 20,44 | 34.800 |
14 dic 2023 | 20,52 | 20,52 | 20,17 | 20,31 | 20,30 | 91.100 |
13 dic 2023 | 20,26 | 20,53 | 20,21 | 20,40 | 20,39 | 112.800 |
12 dic 2023 | 20,02 | 20,20 | 19,97 | 20,20 | 20,19 | 65.500 |
11 dic 2023 | 19,92 | 20,05 | 19,91 | 20,04 | 20,03 | 55.000 |
*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...