Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 25,27 | 25,79 | 24,90 | 24,91 | 24,91 | 14.007.000 |
30 mag 2024 | 25,16 | 25,46 | 25,09 | 25,34 | 25,34 | 9.592.800 |
29 mag 2024 | 25,04 | 25,07 | 24,89 | 25,01 | 25,01 | 11.923.400 |
28 mag 2024 | 24,60 | 24,90 | 24,58 | 24,64 | 24,64 | 10.220.100 |
24 mag 2024 | 24,83 | 24,92 | 24,59 | 24,66 | 24,66 | 11.892.500 |
23 mag 2024 | 24,33 | 25,11 | 24,32 | 24,99 | 24,99 | 15.051.400 |
22 mag 2024 | 24,51 | 24,80 | 24,45 | 24,60 | 24,60 | 7.428.800 |
21 mag 2024 | 24,63 | 24,65 | 24,43 | 24,44 | 24,44 | 4.100.800 |
20 mag 2024 | 24,59 | 24,63 | 24,41 | 24,56 | 24,56 | 4.488.700 |
17 mag 2024 | 24,65 | 24,80 | 24,60 | 24,60 | 24,60 | 5.399.100 |
16 mag 2024 | 24,55 | 24,67 | 24,39 | 24,66 | 24,66 | 8.180.100 |
15 mag 2024 | 24,90 | 24,97 | 24,50 | 24,52 | 24,52 | 10.177.400 |
14 mag 2024 | 25,35 | 25,41 | 25,09 | 25,13 | 25,13 | 6.749.700 |
13 mag 2024 | 25,20 | 25,47 | 25,19 | 25,37 | 25,37 | 4.947.100 |
10 mag 2024 | 25,26 | 25,48 | 25,19 | 25,35 | 25,35 | 7.845.100 |
09 mag 2024 | 25,69 | 25,76 | 25,41 | 25,41 | 25,41 | 6.891.000 |
08 mag 2024 | 25,87 | 25,88 | 25,63 | 25,67 | 25,67 | 5.991.600 |
07 mag 2024 | 25,63 | 25,75 | 25,53 | 25,66 | 25,66 | 8.471.600 |
06 mag 2024 | 26,01 | 26,06 | 25,72 | 25,72 | 25,72 | 7.349.600 |
03 mag 2024 | 26,26 | 26,54 | 26,13 | 26,25 | 26,25 | 12.522.200 |
02 mag 2024 | 27,01 | 27,50 | 26,81 | 26,90 | 26,90 | 13.256.400 |
01 mag 2024 | 27,26 | 27,44 | 26,54 | 27,40 | 27,40 | 19.256.600 |
30 apr 2024 | 26,53 | 27,20 | 26,41 | 27,20 | 27,20 | 11.067.500 |
29 apr 2024 | 26,36 | 26,64 | 26,28 | 26,36 | 26,36 | 8.218.100 |
26 apr 2024 | 26,75 | 26,81 | 26,36 | 26,53 | 26,53 | 10.097.100 |
25 apr 2024 | 27,49 | 27,67 | 26,95 | 27,04 | 27,04 | 15.267.000 |
24 apr 2024 | 26,67 | 27,04 | 26,59 | 26,80 | 26,80 | 8.670.400 |
23 apr 2024 | 27,20 | 27,24 | 26,71 | 26,78 | 26,78 | 10.748.800 |
22 apr 2024 | 27,61 | 27,89 | 27,10 | 27,41 | 27,41 | 9.510.100 |
19 apr 2024 | 27,44 | 28,05 | 27,32 | 27,90 | 27,90 | 22.231.200 |
18 apr 2024 | 27,14 | 27,51 | 26,91 | 27,41 | 27,41 | 15.555.000 |
17 apr 2024 | 26,68 | 27,42 | 26,66 | 27,27 | 27,27 | 14.485.900 |
16 apr 2024 | 26,79 | 27,08 | 26,62 | 26,93 | 26,93 | 20.110.400 |
15 apr 2024 | 25,73 | 26,92 | 25,72 | 26,82 | 26,82 | 17.923.400 |
12 apr 2024 | 25,81 | 26,34 | 25,68 | 26,17 | 26,17 | 17.047.900 |
11 apr 2024 | 25,67 | 26,04 | 25,30 | 25,44 | 25,44 | 13.134.600 |
10 apr 2024 | 25,88 | 26,00 | 25,61 | 25,80 | 25,80 | 22.810.600 |
09 apr 2024 | 25,18 | 25,78 | 25,16 | 25,30 | 25,30 | 13.042.300 |
08 apr 2024 | 25,30 | 25,42 | 25,20 | 25,35 | 25,35 | 7.168.400 |
05 apr 2024 | 25,76 | 25,80 | 25,16 | 25,36 | 25,36 | 20.667.100 |
04 apr 2024 | 24,87 | 25,91 | 24,83 | 25,89 | 25,89 | 17.972.000 |
03 apr 2024 | 25,40 | 25,41 | 25,09 | 25,24 | 25,24 | 7.458.400 |
02 apr 2024 | 25,35 | 25,52 | 25,28 | 25,29 | 25,29 | 6.571.500 |
01 apr 2024 | 24,81 | 25,07 | 24,75 | 24,96 | 24,96 | 6.765.100 |
28 mar 2024 | 24,84 | 24,90 | 24,72 | 24,86 | 24,86 | 6.213.500 |
27 mar 2024 | 24,98 | 25,20 | 24,84 | 24,85 | 24,85 | 7.299.800 |
26 mar 2024 | 24,99 | 25,27 | 24,97 | 25,25 | 25,25 | 4.255.400 |
25 mar 2024 | 25,12 | 25,15 | 25,02 | 25,12 | 25,12 | 4.439.400 |
22 mar 2024 | 24,89 | 25,00 | 24,85 | 24,97 | 24,97 | 4.826.400 |
21 mar 2024 | 24,75 | 24,89 | 24,69 | 24,88 | 24,88 | 5.804.500 |
20 mar 2024 | 25,47 | 25,54 | 25,00 | 25,02 | 25,02 | 9.581.400 |
20 mar 2024 | 0.344 Dividendo |
19 mar 2024 | 26,17 | 26,28 | 25,78 | 25,80 | 25,46 | 6.652.900 |
18 mar 2024 | 25,99 | 26,14 | 25,82 | 26,08 | 25,73 | 5.959.200 |
15 mar 2024 | 26,35 | 26,55 | 26,21 | 26,40 | 26,05 | 8.712.100 |
14 mar 2024 | 25,83 | 26,34 | 25,81 | 26,02 | 25,67 | 8.205.600 |
13 mar 2024 | 25,79 | 26,04 | 25,76 | 25,89 | 25,54 | 4.591.200 |
12 mar 2024 | 26,14 | 26,42 | 25,75 | 25,80 | 25,46 | 9.879.300 |
11 mar 2024 | 26,44 | 26,66 | 26,31 | 26,36 | 26,01 | 6.138.700 |
08 mar 2024 | 25,93 | 26,37 | 25,65 | 26,30 | 25,95 | 11.752.200 |
07 mar 2024 | 26,15 | 26,26 | 25,88 | 25,97 | 25,62 | 8.491.300 |
06 mar 2024 | 26,40 | 26,63 | 26,24 | 26,47 | 26,12 | 8.282.900 |
05 mar 2024 | 26,43 | 26,98 | 26,39 | 26,74 | 26,38 | 8.614.900 |
04 mar 2024 | 26,23 | 26,24 | 26,02 | 26,21 | 25,86 | 4.947.800 |
01 mar 2024 | 26,55 | 26,60 | 26,10 | 26,14 | 25,79 | 8.270.000 |
29 feb 2024 | 26,62 | 26,92 | 26,46 | 26,63 | 26,27 | 8.233.200 |
28 feb 2024 | 26,89 | 26,93 | 26,73 | 26,81 | 26,45 | 4.157.800 |
27 feb 2024 | 26,73 | 26,95 | 26,69 | 26,72 | 26,36 | 5.055.400 |
26 feb 2024 | 26,57 | 26,82 | 26,52 | 26,80 | 26,44 | 5.328.100 |
23 feb 2024 | 26,46 | 26,68 | 26,36 | 26,60 | 26,25 | 8.208.500 |
22 feb 2024 | 27,01 | 27,13 | 26,52 | 26,61 | 26,26 | 12.067.600 |
21 feb 2024 | 27,94 | 28,15 | 27,72 | 27,74 | 27,37 | 8.413.100 |
20 feb 2024 | 27,68 | 28,03 | 27,60 | 27,79 | 27,42 | 9.595.100 |
16 feb 2024 | 27,23 | 27,55 | 27,11 | 27,47 | 27,10 | 9.533.300 |
15 feb 2024 | 27,48 | 27,54 | 27,16 | 27,18 | 26,82 | 7.418.700 |
14 feb 2024 | 27,72 | 28,00 | 27,47 | 27,52 | 27,15 | 9.967.200 |
13 feb 2024 | 27,97 | 28,39 | 27,83 | 28,02 | 27,65 | 10.134.400 |
12 feb 2024 | 27,23 | 27,35 | 26,99 | 27,25 | 26,89 | 5.181.700 |
09 feb 2024 | 27,48 | 27,53 | 27,18 | 27,23 | 26,87 | 9.105.300 |
08 feb 2024 | 27,56 | 27,65 | 27,50 | 27,53 | 27,16 | 4.105.900 |
07 feb 2024 | 27,72 | 27,83 | 27,48 | 27,54 | 27,17 | 4.993.200 |
06 feb 2024 | 28,03 | 28,20 | 27,95 | 27,99 | 27,62 | 7.190.300 |
05 feb 2024 | 28,00 | 28,40 | 27,95 | 28,13 | 27,75 | 8.716.400 |
02 feb 2024 | 28,48 | 28,51 | 27,73 | 27,93 | 27,56 | 14.578.400 |
01 feb 2024 | 29,07 | 29,16 | 28,51 | 28,51 | 28,13 | 9.244.400 |
31 gen 2024 | 28,57 | 29,24 | 28,53 | 29,23 | 28,84 | 15.464.400 |
30 gen 2024 | 28,34 | 28,40 | 28,22 | 28,30 | 27,92 | 4.362.200 |
29 gen 2024 | 28,68 | 28,74 | 28,24 | 28,26 | 27,88 | 6.114.700 |
26 gen 2024 | 28,68 | 28,79 | 28,49 | 28,69 | 28,31 | 5.915.200 |
25 gen 2024 | 28,67 | 28,92 | 28,57 | 28,61 | 28,23 | 6.269.200 |
24 gen 2024 | 28,61 | 28,94 | 28,49 | 28,90 | 28,51 | 9.105.200 |
23 gen 2024 | 29,04 | 29,18 | 28,92 | 28,93 | 28,54 | 6.038.800 |
22 gen 2024 | 29,03 | 29,18 | 28,89 | 29,09 | 28,70 | 8.700.400 |
19 gen 2024 | 29,81 | 29,90 | 29,18 | 29,22 | 28,83 | 9.792.500 |
18 gen 2024 | 30,28 | 30,48 | 29,88 | 29,95 | 29,55 | 9.371.100 |
17 gen 2024 | 30,52 | 30,76 | 30,39 | 30,45 | 30,04 | 9.135.200 |
16 gen 2024 | 30,07 | 30,34 | 29,90 | 30,12 | 29,72 | 8.573.700 |
12 gen 2024 | 29,74 | 30,06 | 29,64 | 29,88 | 29,48 | 7.860.600 |
11 gen 2024 | 29,74 | 30,40 | 29,67 | 29,90 | 29,50 | 14.739.800 |
10 gen 2024 | 30,14 | 30,18 | 29,72 | 29,84 | 29,44 | 5.775.200 |
*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...