Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 24,67 | 24,72 | 24,27 | 24,44 | 24,44 | 78.750 |
30 mag 2024 | 24,07 | 24,63 | 23,73 | 24,63 | 24,63 | 1.385 |
29 mag 2024 | 24,52 | 24,50 | 24,06 | 24,07 | 24,07 | 27.698 |
28 mag 2024 | 24,64 | 24,79 | 24,51 | 24,60 | 24,60 | 13.098 |
24 mag 2024 | 24,67 | 24,80 | 24,40 | 24,79 | 24,79 | 34.101 |
23 mag 2024 | 24,61 | 24,88 | 24,53 | 24,69 | 24,69 | 30.720 |
22 mag 2024 | 24,89 | 24,92 | 24,54 | 24,58 | 24,58 | 97.364 |
21 mag 2024 | 25,09 | 25,14 | 24,56 | 24,94 | 24,94 | 51.845 |
20 mag 2024 | 25,34 | 25,49 | 25,03 | 25,27 | 25,27 | 44.439 |
20 mag 2024 | 1 Dividendo |
17 mag 2024 | 26,55 | 26,58 | 26,25 | 26,32 | 25,32 | 137.757 |
16 mag 2024 | 26,16 | 26,50 | 26,09 | 26,43 | 25,43 | 260.022 |
15 mag 2024 | 26,07 | 26,17 | 25,97 | 26,11 | 25,12 | 79.551 |
14 mag 2024 | 25,78 | 26,07 | 25,62 | 26,05 | 25,06 | 72.911 |
13 mag 2024 | 25,57 | 25,82 | 25,53 | 25,76 | 24,78 | 48.986 |
10 mag 2024 | 25,64 | 25,93 | 25,21 | 25,54 | 24,57 | 78.409 |
09 mag 2024 | 25,75 | 25,93 | 24,48 | 25,54 | 24,57 | 145.730 |
08 mag 2024 | 25,46 | 25,77 | 25,35 | 25,72 | 24,74 | 111.124 |
07 mag 2024 | 25,25 | 25,49 | 25,29 | 25,49 | 24,52 | 55.324 |
03 mag 2024 | 24,82 | 24,97 | 24,75 | 24,79 | 23,85 | 51.257 |
02 mag 2024 | 24,78 | 24,97 | 24,67 | 24,68 | 23,74 | 100.721 |
01 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 23,74 | - |
30 apr 2024 | 24,68 | 24,86 | 24,64 | 24,77 | 23,83 | 71.076 |
29 apr 2024 | 24,61 | 24,75 | 24,54 | 24,72 | 23,78 | 38.520 |
26 apr 2024 | 24,42 | 24,71 | 24,35 | 24,64 | 23,70 | 47.787 |
25 apr 2024 | 24,56 | 24,60 | 24,10 | 24,19 | 23,27 | 33.555 |
24 apr 2024 | 24,71 | 24,94 | 24,40 | 24,49 | 23,56 | 50.445 |
23 apr 2024 | 24,41 | 24,74 | 24,40 | 24,59 | 23,66 | 98.901 |
22 apr 2024 | 24,03 | 24,40 | 24,13 | 24,26 | 23,34 | 40.468 |
19 apr 2024 | 24,20 | 24,06 | 23,75 | 24,02 | 23,11 | 143.675 |
18 apr 2024 | 24,10 | 24,18 | 24,02 | 24,15 | 23,23 | 27.638 |
17 apr 2024 | 23,99 | 24,35 | 23,93 | 24,13 | 23,21 | 25.709 |
16 apr 2024 | 24,06 | 24,14 | 23,83 | 23,97 | 23,06 | 50.194 |
15 apr 2024 | 24,44 | 24,64 | 24,29 | 24,34 | 23,42 | 21.339 |
12 apr 2024 | 24,49 | 24,69 | 24,16 | 24,19 | 23,27 | 25.121 |
11 apr 2024 | 24,35 | 24,49 | 24,12 | 24,42 | 23,49 | 32.701 |
10 apr 2024 | 24,53 | 24,68 | 24,25 | 24,44 | 23,51 | 25.617 |
09 apr 2024 | 24,69 | 24,76 | 24,37 | 24,43 | 23,50 | 29.867 |
08 apr 2024 | 24,49 | 24,78 | 24,41 | 24,76 | 23,82 | 31.063 |
05 apr 2024 | 24,92 | 24,69 | 24,22 | 24,46 | 23,53 | 70.840 |
04 apr 2024 | 24,26 | 24,91 | 24,30 | 24,90 | 23,95 | 103.208 |
03 apr 2024 | 24,20 | 24,38 | 23,93 | 24,21 | 23,29 | 83.753 |
02 apr 2024 | 25,27 | 25,17 | 23,99 | 24,04 | 23,13 | 162.399 |
28 mar 2024 | 25,23 | 25,86 | 25,00 | 25,18 | 24,22 | 135.147 |
27 mar 2024 | 24,83 | 25,14 | 24,80 | 25,12 | 24,17 | 51.785 |
26 mar 2024 | 24,83 | 24,97 | 24,76 | 24,76 | 23,82 | 38.543 |
25 mar 2024 | 24,84 | 24,93 | 24,65 | 24,89 | 23,94 | 73.622 |
22 mar 2024 | 24,98 | 24,85 | 24,67 | 24,79 | 23,85 | 101.496 |
21 mar 2024 | 24,59 | 24,98 | 24,67 | 24,94 | 23,99 | 35.276 |
20 mar 2024 | 24,56 | 24,75 | 24,57 | 24,60 | 23,67 | 23.662 |
19 mar 2024 | 24,17 | 24,89 | 24,09 | 24,81 | 23,87 | 71.149 |
18 mar 2024 | 25,02 | 25,15 | 24,76 | 24,89 | 23,94 | 34.295 |
15 mar 2024 | 24,92 | 25,08 | 24,74 | 25,00 | 24,05 | 59.597 |
14 mar 2024 | 24,93 | 25,26 | 24,79 | 24,94 | 23,99 | 180.921 |
13 mar 2024 | 24,33 | 25,09 | 24,27 | 25,07 | 24,12 | 645.184 |
12 mar 2024 | 24,17 | 24,42 | 23,88 | 24,38 | 23,45 | 137.955 |
11 mar 2024 | 24,33 | 24,36 | 23,94 | 24,03 | 23,12 | 111.168 |
08 mar 2024 | 25,70 | 25,89 | 23,59 | 24,32 | 23,40 | 594.511 |
07 mar 2024 | 27,20 | 27,41 | 25,58 | 25,82 | 24,84 | 331.244 |
06 mar 2024 | 27,42 | 27,44 | 26,92 | 27,30 | 26,26 | 87.929 |
05 mar 2024 | 26,97 | 27,25 | 26,92 | 27,23 | 26,20 | 39.383 |
04 mar 2024 | 26,69 | 27,02 | 26,52 | 26,93 | 25,91 | 71.086 |
01 mar 2024 | 26,67 | 26,72 | 26,35 | 26,53 | 25,52 | 28.737 |
29 feb 2024 | 26,37 | 26,61 | 26,40 | 26,55 | 25,54 | 54.963 |
28 feb 2024 | 26,34 | 26,46 | 26,28 | 26,39 | 25,39 | 17.012 |
27 feb 2024 | 26,70 | 26,64 | 26,32 | 26,43 | 25,43 | 20.366 |
26 feb 2024 | 26,50 | 26,76 | 26,48 | 26,63 | 25,62 | 24.012 |
23 feb 2024 | 26,41 | 26,80 | 26,46 | 26,62 | 25,61 | 30.874 |
22 feb 2024 | 26,46 | 26,60 | 26,28 | 26,32 | 25,32 | 29.154 |
21 feb 2024 | 26,19 | 26,35 | 26,16 | 26,35 | 25,35 | 26.232 |
20 feb 2024 | 26,33 | 26,28 | 26,09 | 26,20 | 25,20 | 19.139 |
19 feb 2024 | 26,56 | 26,57 | 26,22 | 26,24 | 25,24 | 20.913 |
16 feb 2024 | 26,32 | 26,57 | 26,32 | 26,53 | 25,52 | 27.013 |
15 feb 2024 | 26,31 | 26,48 | 26,13 | 26,26 | 25,26 | 26.337 |
14 feb 2024 | 26,08 | 26,39 | 25,93 | 26,34 | 25,34 | 31.688 |
13 feb 2024 | 26,52 | 26,55 | 25,85 | 26,01 | 25,02 | 35.811 |
12 feb 2024 | 26,08 | 26,48 | 26,19 | 26,47 | 25,46 | 29.472 |
09 feb 2024 | 26,17 | 26,25 | 25,98 | 26,14 | 25,14 | 25.616 |
08 feb 2024 | 26,25 | 26,39 | 26,13 | 26,13 | 25,13 | 32.848 |
07 feb 2024 | 26,21 | 26,37 | 26,14 | 26,20 | 25,20 | 25.067 |
06 feb 2024 | 25,86 | 26,33 | 26,05 | 26,27 | 25,27 | 46.610 |
05 feb 2024 | 26,04 | 26,02 | 25,77 | 25,83 | 24,84 | 38.982 |
02 feb 2024 | 26,02 | 26,20 | 25,90 | 25,99 | 25,00 | 50.535 |
01 feb 2024 | 25,85 | 26,01 | 25,67 | 25,75 | 24,77 | 28.570 |
31 gen 2024 | 25,54 | 26,13 | 25,78 | 25,90 | 24,91 | 37.804 |
30 gen 2024 | 25,57 | 25,76 | 25,47 | 25,72 | 24,74 | 36.175 |
29 gen 2024 | 25,83 | 25,66 | 25,37 | 25,47 | 24,50 | 107.013 |
26 gen 2024 | 25,59 | 25,90 | 25,46 | 25,87 | 24,89 | 51.437 |
25 gen 2024 | 25,65 | 25,57 | 25,29 | 25,57 | 24,60 | 52.527 |
24 gen 2024 | 25,39 | 25,67 | 25,36 | 25,61 | 24,64 | 70.322 |
23 gen 2024 | 25,43 | 25,54 | 25,07 | 25,37 | 24,41 | 46.308 |
22 gen 2024 | 25,26 | 25,46 | 25,15 | 25,40 | 24,43 | 52.133 |
19 gen 2024 | 25,17 | 25,28 | 25,04 | 25,04 | 24,09 | 42.451 |
18 gen 2024 | 24,95 | 25,30 | 24,98 | 25,12 | 24,17 | 74.730 |
17 gen 2024 | 24,73 | 24,99 | 24,58 | 24,97 | 24,02 | 33.544 |
16 gen 2024 | 24,66 | 24,90 | 24,46 | 24,65 | 23,71 | 42.542 |
15 gen 2024 | 24,54 | 25,06 | 24,59 | 24,82 | 23,88 | 73.682 |
12 gen 2024 | 24,16 | 24,61 | 24,14 | 24,23 | 23,31 | 47.947 |
11 gen 2024 | 24,79 | 25,10 | 24,06 | 24,08 | 23,17 | 369.635 |
10 gen 2024 | 24,42 | 24,79 | 24,31 | 24,79 | 23,85 | 149.573 |
*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...