Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 22,15 | 22,55 | 21,51 | 21,58 | 21,58 | 4.351.600 |
13 giu 2024 | 22,50 | 22,56 | 22,07 | 22,40 | 22,40 | 3.877.100 |
12 giu 2024 | 22,92 | 23,33 | 22,49 | 22,52 | 22,52 | 4.615.200 |
12 giu 2024 | 0.5 Dividendo |
11 giu 2024 | 22,99 | 23,01 | 22,51 | 22,78 | 22,28 | 4.508.400 |
10 giu 2024 | 22,62 | 23,01 | 22,32 | 22,99 | 22,49 | 6.070.100 |
07 giu 2024 | 22,06 | 22,87 | 22,01 | 22,82 | 22,32 | 5.049.000 |
06 giu 2024 | 22,49 | 22,75 | 22,07 | 22,46 | 21,97 | 5.131.100 |
05 giu 2024 | 22,55 | 22,55 | 21,94 | 22,46 | 21,97 | 5.485.300 |
04 giu 2024 | 23,59 | 23,88 | 22,45 | 22,47 | 21,98 | 6.959.500 |
03 giu 2024 | 22,98 | 24,37 | 22,95 | 23,85 | 23,33 | 10.546.500 |
31 mag 2024 | 21,16 | 23,15 | 21,05 | 22,39 | 21,90 | 13.612.900 |
30 mag 2024 | 20,69 | 21,29 | 19,58 | 21,02 | 20,56 | 33.608.100 |
29 mag 2024 | 26,80 | 27,59 | 26,70 | 27,25 | 26,65 | 8.942.900 |
28 mag 2024 | 26,50 | 27,30 | 26,50 | 27,15 | 26,55 | 5.157.600 |
24 mag 2024 | 26,45 | 26,63 | 26,17 | 26,49 | 25,91 | 2.905.100 |
23 mag 2024 | 25,58 | 26,29 | 25,23 | 26,15 | 25,58 | 4.788.900 |
22 mag 2024 | 25,61 | 26,13 | 25,35 | 25,60 | 25,04 | 4.524.600 |
21 mag 2024 | 26,07 | 26,56 | 25,84 | 25,99 | 25,42 | 3.677.600 |
20 mag 2024 | 25,80 | 26,42 | 25,78 | 26,16 | 25,59 | 3.859.900 |
17 mag 2024 | 25,18 | 25,81 | 25,09 | 25,74 | 25,18 | 3.529.900 |
16 mag 2024 | 25,60 | 25,80 | 25,19 | 25,28 | 24,73 | 4.133.400 |
15 mag 2024 | 26,95 | 27,25 | 25,60 | 25,66 | 25,10 | 4.851.800 |
14 mag 2024 | 26,99 | 28,25 | 26,39 | 26,73 | 26,14 | 6.452.200 |
13 mag 2024 | 24,55 | 26,88 | 24,50 | 25,92 | 25,35 | 10.130.800 |
10 mag 2024 | 24,10 | 24,31 | 23,74 | 23,93 | 23,40 | 4.610.800 |
09 mag 2024 | 23,90 | 24,26 | 23,77 | 23,96 | 23,43 | 6.187.500 |
08 mag 2024 | 23,63 | 23,94 | 23,44 | 23,94 | 23,41 | 3.757.700 |
07 mag 2024 | 24,57 | 24,98 | 24,04 | 24,05 | 23,52 | 3.293.600 |
06 mag 2024 | 24,41 | 24,71 | 24,20 | 24,42 | 23,88 | 3.733.100 |
03 mag 2024 | 25,21 | 25,39 | 23,98 | 24,18 | 23,65 | 4.403.600 |
02 mag 2024 | 24,31 | 24,80 | 23,81 | 24,65 | 24,11 | 3.809.500 |
01 mag 2024 | 23,87 | 24,48 | 23,43 | 23,55 | 23,03 | 3.810.200 |
30 apr 2024 | 24,09 | 24,10 | 23,76 | 23,94 | 23,41 | 4.026.300 |
29 apr 2024 | 24,74 | 24,96 | 24,20 | 24,45 | 23,91 | 3.639.400 |
26 apr 2024 | 24,34 | 24,99 | 24,24 | 24,53 | 23,99 | 3.808.000 |
25 apr 2024 | 24,13 | 24,30 | 23,43 | 24,28 | 23,75 | 5.248.700 |
24 apr 2024 | 25,34 | 25,48 | 24,42 | 24,89 | 24,34 | 6.177.200 |
23 apr 2024 | 24,70 | 25,90 | 24,65 | 25,40 | 24,84 | 7.782.500 |
22 apr 2024 | 23,40 | 24,82 | 23,39 | 24,70 | 24,16 | 9.148.800 |
19 apr 2024 | 22,73 | 23,34 | 22,63 | 23,19 | 22,68 | 5.011.100 |
18 apr 2024 | 21,92 | 22,94 | 21,43 | 22,85 | 22,35 | 7.914.200 |
17 apr 2024 | 22,16 | 22,39 | 21,58 | 21,86 | 21,38 | 4.120.900 |
16 apr 2024 | 22,12 | 22,39 | 21,81 | 22,02 | 21,54 | 4.657.500 |
15 apr 2024 | 23,08 | 23,17 | 22,05 | 22,23 | 21,74 | 5.720.700 |
12 apr 2024 | 23,23 | 23,46 | 22,71 | 22,73 | 22,23 | 6.270.600 |
11 apr 2024 | 23,28 | 23,82 | 22,64 | 23,68 | 23,16 | 6.338.400 |
10 apr 2024 | 24,15 | 24,20 | 23,03 | 23,21 | 22,70 | 7.587.800 |
09 apr 2024 | 25,05 | 25,37 | 24,64 | 24,65 | 24,11 | 4.732.100 |
08 apr 2024 | 25,53 | 25,65 | 24,80 | 24,98 | 24,43 | 6.656.700 |
05 apr 2024 | 25,50 | 25,85 | 25,37 | 25,50 | 24,94 | 4.320.400 |
04 apr 2024 | 27,21 | 27,37 | 25,51 | 25,69 | 25,13 | 4.407.500 |
03 apr 2024 | 27,58 | 27,86 | 26,75 | 26,91 | 26,32 | 5.744.800 |
02 apr 2024 | 28,77 | 28,77 | 27,09 | 27,59 | 26,98 | 5.066.700 |
01 apr 2024 | 29,19 | 29,60 | 28,73 | 29,35 | 28,71 | 4.298.300 |
28 mar 2024 | 28,37 | 29,40 | 28,23 | 29,15 | 28,51 | 5.469.500 |
27 mar 2024 | 26,72 | 28,46 | 26,60 | 28,44 | 27,82 | 7.009.800 |
26 mar 2024 | 26,55 | 26,79 | 26,27 | 26,30 | 25,72 | 5.635.100 |
25 mar 2024 | 26,62 | 27,04 | 26,31 | 26,48 | 25,90 | 7.776.800 |
22 mar 2024 | 27,17 | 27,70 | 26,31 | 26,37 | 25,79 | 4.022.200 |
21 mar 2024 | 26,37 | 27,76 | 26,13 | 27,50 | 26,90 | 5.065.300 |
20 mar 2024 | 25,35 | 26,18 | 25,18 | 26,14 | 25,57 | 3.288.100 |
19 mar 2024 | 24,41 | 25,59 | 24,22 | 25,50 | 24,94 | 5.721.400 |
19 mar 2024 | 0.5 Dividendo |
18 mar 2024 | 24,96 | 25,20 | 24,48 | 25,04 | 24,00 | 6.369.000 |
15 mar 2024 | 25,02 | 25,37 | 24,58 | 24,81 | 23,78 | 5.862.500 |
14 mar 2024 | 25,27 | 25,79 | 24,88 | 25,13 | 24,09 | 6.035.800 |
13 mar 2024 | 25,42 | 26,32 | 25,16 | 25,29 | 24,24 | 10.645.700 |
12 mar 2024 | 26,20 | 28,03 | 25,18 | 25,36 | 24,31 | 13.206.800 |
11 mar 2024 | 27,02 | 27,55 | 26,45 | 27,19 | 26,06 | 12.809.500 |
08 mar 2024 | 26,90 | 27,55 | 26,62 | 27,27 | 26,14 | 6.287.100 |
07 mar 2024 | 27,49 | 27,49 | 26,65 | 26,83 | 25,72 | 4.349.600 |
06 mar 2024 | 27,64 | 27,85 | 26,52 | 27,15 | 26,02 | 7.040.100 |
05 mar 2024 | 27,45 | 28,58 | 27,00 | 28,08 | 26,92 | 5.541.800 |
04 mar 2024 | 28,08 | 28,92 | 27,59 | 27,70 | 26,55 | 4.072.800 |
01 mar 2024 | 28,08 | 28,08 | 27,33 | 27,74 | 26,59 | 2.912.700 |
29 feb 2024 | 28,43 | 28,59 | 27,12 | 27,87 | 26,71 | 4.953.300 |
28 feb 2024 | 28,24 | 28,75 | 27,97 | 28,04 | 26,88 | 2.587.900 |
27 feb 2024 | 27,59 | 28,74 | 27,59 | 28,60 | 27,41 | 3.690.600 |
26 feb 2024 | 27,69 | 28,25 | 27,31 | 27,40 | 26,26 | 3.113.900 |
23 feb 2024 | 27,38 | 27,76 | 27,02 | 27,53 | 26,39 | 2.830.500 |
22 feb 2024 | 27,55 | 27,89 | 27,27 | 27,38 | 26,24 | 2.993.900 |
21 feb 2024 | 27,78 | 27,78 | 27,09 | 27,43 | 26,29 | 4.488.000 |
20 feb 2024 | 27,12 | 28,03 | 26,91 | 27,90 | 26,74 | 3.228.200 |
16 feb 2024 | 27,78 | 28,31 | 27,46 | 27,56 | 26,42 | 3.175.500 |
15 feb 2024 | 27,67 | 28,68 | 27,57 | 28,26 | 27,09 | 4.036.300 |
14 feb 2024 | 26,80 | 27,46 | 26,30 | 27,43 | 26,29 | 4.134.600 |
13 feb 2024 | 26,28 | 26,63 | 25,12 | 26,40 | 25,30 | 5.909.900 |
12 feb 2024 | 27,16 | 28,35 | 27,16 | 27,76 | 26,61 | 4.679.700 |
09 feb 2024 | 26,73 | 27,09 | 26,13 | 26,94 | 25,82 | 3.958.600 |
08 feb 2024 | 26,16 | 27,55 | 25,79 | 26,92 | 25,80 | 4.271.600 |
07 feb 2024 | 26,47 | 26,74 | 25,66 | 26,06 | 24,98 | 4.889.100 |
06 feb 2024 | 25,49 | 27,50 | 25,25 | 26,80 | 25,69 | 9.196.800 |
05 feb 2024 | 25,76 | 25,98 | 25,01 | 25,55 | 24,49 | 4.124.600 |
02 feb 2024 | 25,97 | 26,66 | 25,61 | 26,40 | 25,30 | 4.104.000 |
01 feb 2024 | 26,00 | 26,52 | 24,86 | 26,25 | 25,16 | 6.274.700 |
31 gen 2024 | 26,36 | 26,89 | 25,56 | 25,76 | 24,69 | 5.552.000 |
30 gen 2024 | 27,75 | 27,78 | 26,82 | 26,83 | 25,72 | 4.064.200 |
29 gen 2024 | 28,68 | 28,93 | 27,60 | 28,07 | 26,91 | 6.582.900 |
26 gen 2024 | 27,81 | 28,85 | 27,76 | 28,69 | 27,50 | 5.180.400 |
*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...