Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 24,77 | 24,87 | 24,25 | 24,74 | 24,74 | 11.546.424 |
30 mag 2024 | 25,53 | 25,67 | 24,64 | 24,78 | 24,78 | 5.695.234 |
29 mag 2024 | 25,79 | 26,11 | 25,57 | 25,57 | 25,57 | 6.517.468 |
28 mag 2024 | 26,62 | 26,66 | 26,40 | 26,51 | 26,51 | 2.577.397 |
27 mag 2024 | 26,85 | 26,89 | 26,48 | 26,51 | 26,51 | 1.587.657 |
24 mag 2024 | 26,70 | 26,82 | 26,48 | 26,77 | 26,77 | 3.059.452 |
23 mag 2024 | 27,07 | 27,12 | 26,78 | 26,99 | 26,99 | 4.269.922 |
22 mag 2024 | 27,64 | 27,67 | 27,15 | 27,30 | 27,30 | 3.734.666 |
21 mag 2024 | 27,24 | 27,25 | 26,88 | 27,01 | 27,01 | 3.547.994 |
20 mag 2024 | 27,33 | 27,50 | 27,16 | 27,24 | 27,24 | 3.521.924 |
17 mag 2024 | 26,76 | 27,22 | 26,61 | 26,94 | 26,94 | 6.725.019 |
16 mag 2024 | 26,32 | 26,61 | 26,10 | 26,61 | 26,61 | 4.939.510 |
15 mag 2024 | 26,07 | 26,44 | 25,85 | 26,03 | 26,03 | 3.205.720 |
14 mag 2024 | 25,96 | 26,13 | 25,81 | 25,81 | 25,81 | 4.768.874 |
13 mag 2024 | 26,23 | 26,32 | 25,89 | 26,05 | 26,05 | 3.028.486 |
10 mag 2024 | 26,60 | 26,64 | 26,19 | 26,21 | 26,21 | 2.444.898 |
09 mag 2024 | 26,41 | 26,65 | 26,33 | 26,41 | 26,41 | 2.889.146 |
08 mag 2024 | 26,84 | 26,88 | 26,47 | 26,64 | 26,64 | 3.673.722 |
07 mag 2024 | 26,79 | 26,79 | 26,44 | 26,78 | 26,78 | 3.986.277 |
06 mag 2024 | 25,92 | 26,32 | 25,83 | 26,32 | 26,32 | 3.931.289 |
03 mag 2024 | 25,72 | 25,86 | 25,63 | 25,66 | 25,66 | 3.012.886 |
02 mag 2024 | 25,38 | 25,62 | 25,24 | 25,57 | 25,57 | 3.432.224 |
01 mag 2024 | 25,73 | 25,73 | 25,31 | 25,32 | 25,32 | 4.020.941 |
30 apr 2024 | 25,80 | 26,22 | 25,78 | 26,05 | 26,05 | 4.828.625 |
29 apr 2024 | 25,64 | 25,73 | 25,34 | 25,67 | 25,67 | 4.525.619 |
26 apr 2024 | 25,09 | 25,59 | 24,82 | 25,59 | 25,59 | 7.212.413 |
24 apr 2024 | 24,21 | 24,88 | 24,13 | 24,76 | 24,76 | 7.785.235 |
23 apr 2024 | 24,90 | 25,01 | 24,54 | 24,60 | 24,60 | 4.504.617 |
22 apr 2024 | 24,85 | 24,98 | 24,63 | 24,79 | 24,79 | 3.997.063 |
19 apr 2024 | 24,88 | 25,02 | 24,04 | 24,60 | 24,60 | 8.616.440 |
18 apr 2024 | 25,30 | 25,41 | 24,96 | 25,10 | 25,10 | 9.211.508 |
17 apr 2024 | 24,85 | 25,15 | 24,64 | 25,00 | 25,00 | 5.336.411 |
16 apr 2024 | 25,60 | 25,67 | 24,99 | 25,03 | 25,03 | 4.614.015 |
15 apr 2024 | 25,96 | 25,97 | 25,42 | 25,74 | 25,74 | 4.543.792 |
12 apr 2024 | 25,60 | 25,75 | 25,20 | 25,75 | 25,75 | 2.945.257 |
11 apr 2024 | 25,39 | 25,96 | 25,39 | 25,78 | 25,78 | 4.986.902 |
10 apr 2024 | 25,46 | 25,79 | 25,40 | 25,74 | 25,74 | 5.013.166 |
09 apr 2024 | 25,80 | 25,85 | 25,22 | 25,26 | 25,26 | 5.948.065 |
08 apr 2024 | 24,73 | 25,14 | 24,42 | 24,86 | 24,86 | 5.357.401 |
05 apr 2024 | 24,62 | 24,94 | 24,58 | 24,78 | 24,78 | 4.864.066 |
04 apr 2024 | 25,06 | 25,09 | 24,71 | 24,95 | 24,95 | 5.385.940 |
03 apr 2024 | 25,32 | 25,55 | 25,09 | 25,19 | 25,19 | 4.555.221 |
02 apr 2024 | 26,00 | 26,14 | 25,32 | 25,42 | 25,42 | 5.169.375 |
28 mar 2024 | 25,58 | 25,78 | 25,39 | 25,70 | 25,70 | 5.570.117 |
27 mar 2024 | 24,90 | 25,36 | 24,84 | 25,19 | 25,19 | 4.870.299 |
26 mar 2024 | 25,45 | 25,84 | 25,01 | 25,20 | 25,20 | 4.815.858 |
25 mar 2024 | 24,97 | 25,96 | 24,80 | 25,50 | 25,50 | 6.257.920 |
22 mar 2024 | 25,21 | 25,35 | 24,63 | 24,64 | 24,64 | 6.087.042 |
21 mar 2024 | 25,05 | 25,26 | 24,68 | 25,17 | 25,17 | 5.860.565 |
20 mar 2024 | 24,61 | 25,09 | 24,56 | 24,75 | 24,75 | 6.499.963 |
19 mar 2024 | 24,03 | 24,58 | 23,78 | 24,54 | 24,54 | 7.405.330 |
18 mar 2024 | 23,91 | 23,92 | 23,43 | 23,69 | 23,69 | 6.299.064 |
15 mar 2024 | 23,95 | 24,04 | 23,65 | 23,96 | 23,96 | 17.621.544 |
14 mar 2024 | 24,75 | 24,78 | 24,50 | 24,53 | 24,53 | 7.866.591 |
13 mar 2024 | 24,70 | 24,85 | 24,39 | 24,50 | 24,50 | 8.585.126 |
12 mar 2024 | 25,00 | 25,09 | 24,54 | 24,75 | 24,75 | 8.032.037 |
11 mar 2024 | 25,55 | 25,66 | 25,00 | 25,04 | 25,04 | 5.920.210 |
08 mar 2024 | 26,25 | 26,30 | 25,75 | 25,96 | 25,96 | 6.691.464 |
07 mar 2024 | 26,30 | 26,56 | 25,95 | 26,04 | 26,04 | 6.592.548 |
06 mar 2024 | 25,63 | 25,92 | 25,48 | 25,75 | 25,75 | 6.984.693 |
05 mar 2024 | 25,85 | 26,24 | 25,68 | 25,84 | 25,84 | 7.528.096 |
04 mar 2024 | 26,37 | 26,44 | 25,23 | 25,36 | 25,36 | 7.109.251 |
01 mar 2024 | 25,98 | 26,26 | 25,70 | 26,21 | 26,21 | 6.369.431 |
29 feb 2024 | 25,68 | 26,05 | 25,25 | 25,93 | 25,93 | 13.445.972 |
28 feb 2024 | 26,92 | 27,03 | 25,98 | 26,00 | 26,00 | 8.597.757 |
28 feb 2024 | 1.08 Dividendo |
27 feb 2024 | 27,80 | 27,80 | 27,08 | 27,52 | 26,44 | 8.666.825 |
26 feb 2024 | 28,34 | 28,54 | 27,57 | 27,85 | 26,76 | 6.380.733 |
23 feb 2024 | 28,10 | 28,40 | 27,66 | 28,21 | 27,10 | 4.938.515 |
22 feb 2024 | 27,30 | 28,11 | 27,26 | 27,83 | 26,74 | 7.453.705 |
21 feb 2024 | 27,52 | 27,64 | 26,77 | 27,25 | 26,18 | 9.138.515 |
20 feb 2024 | 28,27 | 28,51 | 27,75 | 28,21 | 27,10 | 4.713.153 |
19 feb 2024 | 28,71 | 28,97 | 28,40 | 28,40 | 27,29 | 3.094.179 |
16 feb 2024 | 28,43 | 28,61 | 28,17 | 28,40 | 27,29 | 5.883.957 |
15 feb 2024 | 27,66 | 28,11 | 27,66 | 28,08 | 26,98 | 3.931.481 |
14 feb 2024 | 27,78 | 27,86 | 27,32 | 27,69 | 26,60 | 7.246.910 |
13 feb 2024 | 28,65 | 28,77 | 28,18 | 28,28 | 27,17 | 3.754.828 |
12 feb 2024 | 28,32 | 28,57 | 28,24 | 28,49 | 27,37 | 2.151.880 |
09 feb 2024 | 28,61 | 28,78 | 28,26 | 28,26 | 27,15 | 3.659.433 |
08 feb 2024 | 28,44 | 28,64 | 28,24 | 28,48 | 27,36 | 3.669.622 |
07 feb 2024 | 28,25 | 28,69 | 28,23 | 28,33 | 27,22 | 4.069.804 |
06 feb 2024 | 28,26 | 28,44 | 27,90 | 28,05 | 26,95 | 8.221.088 |
05 feb 2024 | 29,30 | 29,37 | 28,89 | 28,90 | 27,77 | 3.644.645 |
02 feb 2024 | 29,73 | 29,95 | 29,50 | 29,73 | 28,56 | 5.139.994 |
01 feb 2024 | 29,82 | 29,82 | 29,44 | 29,50 | 28,34 | 4.019.894 |
31 gen 2024 | 29,76 | 29,88 | 29,27 | 29,88 | 28,71 | 7.012.496 |
30 gen 2024 | 29,50 | 29,75 | 29,38 | 29,70 | 28,53 | 4.378.634 |
29 gen 2024 | 29,32 | 29,38 | 28,83 | 29,25 | 28,10 | 5.206.681 |
25 gen 2024 | 29,21 | 29,22 | 28,69 | 28,97 | 27,83 | 4.803.591 |
24 gen 2024 | 28,55 | 28,99 | 28,35 | 28,39 | 27,28 | 3.926.882 |
23 gen 2024 | 28,01 | 28,25 | 27,75 | 28,05 | 26,95 | 3.792.716 |
22 gen 2024 | 27,45 | 27,83 | 27,40 | 27,83 | 26,74 | 4.709.594 |
19 gen 2024 | 27,49 | 27,62 | 27,32 | 27,58 | 26,50 | 7.016.510 |
18 gen 2024 | 26,55 | 27,06 | 26,46 | 27,05 | 25,99 | 5.591.893 |
17 gen 2024 | 26,70 | 27,01 | 26,69 | 26,78 | 25,73 | 4.244.423 |
16 gen 2024 | 27,05 | 27,23 | 26,58 | 26,65 | 25,60 | 4.894.826 |
15 gen 2024 | 27,30 | 27,34 | 26,98 | 27,25 | 26,19 | 837.090 |
12 gen 2024 | 26,95 | 27,37 | 26,87 | 27,37 | 26,30 | 3.902.363 |
11 gen 2024 | 27,50 | 27,53 | 27,04 | 27,04 | 25,98 | 5.787.739 |
10 gen 2024 | 27,66 | 27,73 | 27,42 | 27,56 | 26,48 | 4.228.450 |
*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...