Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 24,49 | 24,51 | 24,49 | 24,51 | 24,51 | 1.200 |
30 mag 2024 | 24,37 | 24,42 | 24,37 | 24,42 | 24,42 | 1.300 |
29 mag 2024 | 24,32 | 24,35 | 24,30 | 24,33 | 24,33 | 2.100 |
28 mag 2024 | 24,50 | 24,52 | 24,40 | 24,40 | 24,40 | 900 |
24 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | 200 |
24 mag 2024 | 0.08 Dividendo |
23 mag 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,50 | 300 |
22 mag 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,58 | 500 |
21 mag 2024 | 24,68 | 24,69 | 24,68 | 24,68 | 24,60 | 2.200 |
20 mag 2024 | 24,64 | 24,66 | 24,63 | 24,63 | 24,55 | 1.400 |
17 mag 2024 | 24,75 | 24,75 | 24,63 | 24,65 | 24,57 | 5.300 |
16 mag 2024 | 24,81 | 24,82 | 24,70 | 24,70 | 24,62 | 3.200 |
15 mag 2024 | 24,71 | 24,74 | 24,70 | 24,74 | 24,66 | 1.100 |
14 mag 2024 | 24,63 | 24,63 | 24,61 | 24,61 | 24,53 | 1.500 |
13 mag 2024 | 24,54 | 24,54 | 24,52 | 24,54 | 24,46 | 600 |
10 mag 2024 | 24,50 | 24,53 | 24,50 | 24,52 | 24,44 | 1.400 |
09 mag 2024 | 24,58 | 24,61 | 24,58 | 24,58 | 24,50 | 700 |
08 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,45 | 200 |
07 mag 2024 | 24,58 | 24,59 | 24,58 | 24,59 | 24,51 | 1.100 |
06 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,44 | 100 |
03 mag 2024 | 24,49 | 24,52 | 24,49 | 24,50 | 24,42 | 1.400 |
02 mag 2024 | 24,41 | 24,41 | 24,39 | 24,39 | 24,31 | 900 |
01 mag 2024 | 24,27 | 24,31 | 24,27 | 24,31 | 24,23 | 500 |
30 apr 2024 | 24,21 | 24,21 | 24,20 | 24,20 | 24,12 | 500 |
29 apr 2024 | 24,25 | 24,28 | 24,25 | 24,27 | 24,19 | 1.000 |
26 apr 2024 | 24,27 | 24,27 | 24,26 | 24,26 | 24,18 | 600 |
25 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,10 | 100 |
24 apr 2024 | 24,30 | 24,30 | 24,21 | 24,23 | 24,15 | 4.200 |
24 apr 2024 | 0.065 Dividendo |
23 apr 2024 | 24,36 | 24,38 | 24,34 | 24,35 | 24,21 | 1.200 |
22 apr 2024 | 24,31 | 24,33 | 24,26 | 24,33 | 24,19 | 15.500 |
19 apr 2024 | 24,33 | 24,33 | 24,28 | 24,31 | 24,17 | 1.500 |
18 apr 2024 | 24,33 | 24,33 | 24,31 | 24,31 | 24,17 | 600 |
17 apr 2024 | 24,32 | 24,34 | 24,32 | 24,33 | 24,19 | 1.100 |
16 apr 2024 | 24,29 | 24,33 | 24,24 | 24,27 | 24,13 | 2.900 |
15 apr 2024 | 24,31 | 24,31 | 24,29 | 24,29 | 24,15 | 1.300 |
12 apr 2024 | 24,40 | 24,45 | 24,40 | 24,45 | 24,30 | 700 |
11 apr 2024 | 24,37 | 24,38 | 24,33 | 24,36 | 24,22 | 9.500 |
10 apr 2024 | 24,39 | 24,40 | 24,38 | 24,38 | 24,24 | 2.800 |
09 apr 2024 | 24,58 | 24,60 | 24,57 | 24,60 | 24,45 | 13.600 |
08 apr 2024 | 24,52 | 24,55 | 24,52 | 24,53 | 24,38 | 2.600 |
05 apr 2024 | 24,62 | 24,62 | 24,55 | 24,55 | 24,40 | 1.300 |
04 apr 2024 | 24,65 | 24,65 | 24,64 | 24,64 | 24,49 | 500 |
03 apr 2024 | 24,56 | 24,62 | 24,51 | 24,61 | 24,47 | 2.400 |
02 apr 2024 | 24,56 | 24,60 | 24,53 | 24,60 | 24,46 | 1.000 |
01 apr 2024 | 24,62 | 24,63 | 24,60 | 24,62 | 24,47 | 6.200 |
28 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,62 | 700 |
27 mar 2024 | 24,76 | 24,78 | 24,76 | 24,77 | 24,63 | 900 |
26 mar 2024 | 24,68 | 24,72 | 24,68 | 24,72 | 24,57 | 900 |
25 mar 2024 | 24,73 | 24,73 | 24,69 | 24,70 | 24,56 | 5.500 |
22 mar 2024 | 24,74 | 24,77 | 24,74 | 24,75 | 24,60 | 2.000 |
22 mar 2024 | 0.07 Dividendo |
21 mar 2024 | 24,77 | 24,77 | 24,74 | 24,75 | 24,53 | 900 |
20 mar 2024 | 24,67 | 24,73 | 24,67 | 24,73 | 24,52 | 900 |
19 mar 2024 | 24,70 | 24,71 | 24,69 | 24,69 | 24,48 | 3.900 |
18 mar 2024 | 24,64 | 24,64 | 24,60 | 24,62 | 24,40 | 1.900 |
15 mar 2024 | 24,65 | 24,66 | 24,65 | 24,65 | 24,43 | 800 |
14 mar 2024 | 24,75 | 24,75 | 24,65 | 24,66 | 24,44 | 4.200 |
13 mar 2024 | 24,82 | 24,82 | 24,79 | 24,79 | 24,58 | 1.600 |
12 mar 2024 | 24,84 | 24,86 | 24,82 | 24,82 | 24,60 | 3.200 |
11 mar 2024 | 24,88 | 24,92 | 24,88 | 24,90 | 24,68 | 1.600 |
08 mar 2024 | 24,95 | 24,95 | 24,88 | 24,91 | 24,69 | 3.300 |
07 mar 2024 | 24,86 | 24,88 | 24,86 | 24,88 | 24,66 | 1.400 |
06 mar 2024 | 24,84 | 24,85 | 24,84 | 24,84 | 24,62 | 1.400 |
05 mar 2024 | 24,76 | 24,80 | 24,76 | 24,80 | 24,58 | 2.800 |
04 mar 2024 | 24,68 | 24,70 | 24,66 | 24,68 | 24,47 | 24.800 |
01 mar 2024 | 24,64 | 24,78 | 24,58 | 24,75 | 24,54 | 3.700 |
29 feb 2024 | 24,62 | 24,71 | 24,62 | 24,66 | 24,44 | 2.900 |
28 feb 2024 | 24,61 | 24,61 | 24,60 | 24,61 | 24,40 | 600 |
27 feb 2024 | 24,62 | 24,62 | 24,58 | 24,59 | 24,38 | 1.100 |
26 feb 2024 | 24,67 | 24,67 | 24,59 | 24,61 | 24,40 | 3.900 |
23 feb 2024 | 24,58 | 24,66 | 24,58 | 24,65 | 24,43 | 2.800 |
23 feb 2024 | 0.06 Dividendo |
22 feb 2024 | 24,52 | 24,70 | 24,52 | 24,64 | 24,36 | 36.500 |
21 feb 2024 | 24,68 | 24,68 | 24,60 | 24,62 | 24,35 | 1.400 |
20 feb 2024 | 24,70 | 24,72 | 24,68 | 24,68 | 24,41 | 4.500 |
16 feb 2024 | 24,65 | 24,65 | 24,64 | 24,65 | 24,38 | 500 |
15 feb 2024 | 24,73 | 24,73 | 24,69 | 24,72 | 24,44 | 2.000 |
14 feb 2024 | 24,60 | 24,68 | 24,60 | 24,66 | 24,39 | 3.300 |
13 feb 2024 | 24,65 | 24,65 | 24,56 | 24,58 | 24,31 | 4.000 |
12 feb 2024 | 24,78 | 24,79 | 24,75 | 24,76 | 24,48 | 2.100 |
09 feb 2024 | 24,77 | 24,86 | 24,74 | 24,76 | 24,48 | 5.400 |
08 feb 2024 | 24,80 | 24,81 | 24,77 | 24,77 | 24,49 | 2.500 |
07 feb 2024 | 24,84 | 24,88 | 24,84 | 24,85 | 24,58 | 1.800 |
06 feb 2024 | 24,83 | 24,89 | 24,83 | 24,88 | 24,60 | 1.600 |
05 feb 2024 | 24,80 | 24,80 | 24,76 | 24,77 | 24,49 | 3.200 |
02 feb 2024 | 24,87 | 24,95 | 24,87 | 24,95 | 24,67 | 3.200 |
01 feb 2024 | 25,08 | 25,16 | 25,08 | 25,13 | 24,85 | 5.400 |
31 gen 2024 | 25,02 | 25,05 | 25,00 | 25,00 | 24,72 | 1.600 |
30 gen 2024 | 24,91 | 24,92 | 24,85 | 24,92 | 24,64 | 3.200 |
29 gen 2024 | 24,83 | 24,92 | 24,83 | 24,90 | 24,62 | 2.000 |
26 gen 2024 | 24,78 | 24,84 | 24,78 | 24,81 | 24,53 | 5.800 |
25 gen 2024 | 24,82 | 24,87 | 24,81 | 24,84 | 24,57 | 3.900 |
25 gen 2024 | 0.055 Dividendo |
24 gen 2024 | 24,91 | 24,91 | 24,80 | 24,80 | 24,46 | 23.800 |
23 gen 2024 | 24,82 | 24,84 | 24,82 | 24,83 | 24,50 | 1.800 |
22 gen 2024 | 24,78 | 24,94 | 24,78 | 24,92 | 24,59 | 3.000 |
19 gen 2024 | 24,86 | 24,86 | 24,80 | 24,83 | 24,50 | 12.200 |
18 gen 2024 | 24,87 | 24,88 | 24,83 | 24,83 | 24,50 | 1.700 |
17 gen 2024 | 24,90 | 24,90 | 24,85 | 24,88 | 24,55 | 3.400 |
*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...