Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 20,74 | 21,14 | 20,30 | 21,12 | 21,12 | 1.059.800 |
25 giu 2024 | 20,96 | 21,34 | 20,59 | 20,73 | 20,73 | 1.403.900 |
24 giu 2024 | 22,21 | 22,21 | 20,84 | 20,95 | 20,95 | 1.089.600 |
21 giu 2024 | 22,41 | 22,76 | 22,08 | 22,24 | 22,24 | 822.600 |
20 giu 2024 | 23,13 | 23,22 | 22,40 | 22,41 | 22,41 | 597.900 |
19 giu 2024 | 23,23 | 23,24 | 22,92 | 23,13 | 23,13 | 544.600 |
18 giu 2024 | 23,13 | 23,29 | 22,81 | 23,05 | 23,05 | 531.547 |
17 giu 2024 | 23,86 | 23,87 | 22,96 | 23,00 | 23,00 | 974.283 |
14 giu 2024 | 24,13 | 24,23 | 23,70 | 23,86 | 23,86 | 625.200 |
13 giu 2024 | 24,51 | 24,66 | 23,90 | 24,12 | 24,12 | 603.500 |
12 giu 2024 | 23,99 | 24,52 | 23,88 | 24,50 | 24,50 | 561.447 |
11 giu 2024 | 24,32 | 24,37 | 23,67 | 23,99 | 23,99 | 491.100 |
07 giu 2024 | 23,98 | 24,38 | 23,87 | 24,30 | 24,30 | 903.767 |
06 giu 2024 | 24,86 | 25,09 | 23,42 | 23,70 | 23,70 | 1.298.567 |
05 giu 2024 | 25,50 | 25,95 | 24,80 | 24,80 | 24,80 | 1.248.400 |
04 giu 2024 | 26,13 | 26,30 | 25,00 | 26,05 | 26,05 | 1.059.300 |
03 giu 2024 | 26,63 | 27,18 | 26,11 | 26,26 | 26,26 | 830.200 |
31 mag 2024 | 26,36 | 26,80 | 26,00 | 26,63 | 26,63 | 699.350 |
30 mag 2024 | 26,32 | 26,77 | 26,06 | 26,34 | 26,34 | 587.950 |
29 mag 2024 | 25,65 | 26,84 | 25,61 | 26,53 | 26,53 | 1.132.511 |
28 mag 2024 | 27,67 | 27,80 | 26,17 | 26,23 | 26,23 | 1.960.994 |
27 mag 2024 | 27,51 | 28,88 | 27,50 | 27,86 | 27,86 | 2.075.400 |
24 mag 2024 | 26,82 | 27,46 | 26,75 | 26,93 | 26,93 | 819.100 |
23 mag 2024 | 28,38 | 28,40 | 26,94 | 27,11 | 27,11 | 1.882.700 |
22 mag 2024 | 28,08 | 28,92 | 27,40 | 28,74 | 28,74 | 2.149.227 |
21 mag 2024 | 28,28 | 29,31 | 28,05 | 28,12 | 28,12 | 1.610.300 |
21 mag 2024 | 0.6 Dividendo |
20 mag 2024 | 28,27 | 29,28 | 27,93 | 29,20 | 28,60 | 1.855.900 |
17 mag 2024 | 27,91 | 28,68 | 27,90 | 28,31 | 27,73 | 1.461.700 |
16 mag 2024 | 29,02 | 29,31 | 28,03 | 28,25 | 27,67 | 2.163.667 |
15 mag 2024 | 29,64 | 30,70 | 29,30 | 29,37 | 28,77 | 3.188.854 |
14 mag 2024 | 28,40 | 31,31 | 27,91 | 30,56 | 29,93 | 4.666.390 |
13 mag 2024 | 27,02 | 29,00 | 26,61 | 28,68 | 28,09 | 3.606.587 |
10 mag 2024 | 27,73 | 29,15 | 27,60 | 27,85 | 27,28 | 4.976.687 |
09 mag 2024 | 26,08 | 28,55 | 26,07 | 28,31 | 27,73 | 5.249.200 |
08 mag 2024 | 26,08 | 26,41 | 25,85 | 25,95 | 25,42 | 656.500 |
07 mag 2024 | 25,91 | 26,40 | 25,80 | 26,19 | 25,65 | 1.073.000 |
06 mag 2024 | 25,20 | 26,17 | 25,20 | 26,02 | 25,49 | 1.088.283 |
30 apr 2024 | 24,80 | 25,54 | 24,73 | 25,10 | 24,58 | 1.303.712 |
29 apr 2024 | 23,76 | 25,05 | 23,76 | 24,87 | 24,36 | 1.290.200 |
26 apr 2024 | 24,23 | 24,35 | 23,70 | 23,90 | 23,41 | 1.142.147 |
25 apr 2024 | 24,38 | 24,88 | 24,15 | 24,23 | 23,73 | 741.501 |
24 apr 2024 | 24,07 | 24,68 | 23,70 | 24,55 | 24,05 | 773.201 |
23 apr 2024 | 23,43 | 24,10 | 23,42 | 23,91 | 23,42 | 660.800 |
22 apr 2024 | 24,58 | 24,58 | 23,15 | 23,65 | 23,16 | 941.667 |
19 apr 2024 | 24,08 | 24,96 | 23,23 | 24,19 | 23,69 | 1.247.500 |
18 apr 2024 | 25,15 | 25,16 | 23,88 | 24,14 | 23,64 | 1.682.200 |
17 apr 2024 | 24,26 | 25,49 | 24,26 | 25,20 | 24,68 | 1.576.001 |
16 apr 2024 | 26,69 | 26,90 | 24,26 | 24,26 | 23,76 | 2.889.902 |
15 apr 2024 | 27,45 | 27,57 | 26,15 | 26,95 | 26,40 | 3.144.712 |
12 apr 2024 | 25,50 | 27,45 | 25,00 | 27,45 | 26,89 | 2.892.272 |
11 apr 2024 | 24,80 | 25,74 | 24,60 | 24,95 | 24,44 | 603.300 |
10 apr 2024 | 26,00 | 26,00 | 24,82 | 25,12 | 24,60 | 1.185.800 |
09 apr 2024 | 25,39 | 26,15 | 25,34 | 26,15 | 25,61 | 805.800 |
08 apr 2024 | 26,90 | 26,90 | 25,60 | 25,61 | 25,08 | 1.044.780 |
03 apr 2024 | 26,61 | 27,16 | 26,21 | 26,99 | 26,44 | 1.529.738 |
02 apr 2024 | 25,81 | 27,56 | 25,60 | 26,60 | 26,05 | 2.374.174 |
01 apr 2024 | 25,10 | 25,87 | 24,99 | 25,81 | 25,28 | 919.267 |
29 mar 2024 | 24,57 | 24,95 | 24,50 | 25,06 | 24,55 | 356.300 |
28 mar 2024 | 24,65 | 25,18 | 24,35 | 24,57 | 24,07 | 1.092.800 |
27 mar 2024 | 25,00 | 25,36 | 24,65 | 24,65 | 24,14 | 646.683 |
26 mar 2024 | 24,48 | 25,29 | 24,40 | 25,21 | 24,69 | 1.079.300 |
25 mar 2024 | 25,31 | 25,48 | 24,50 | 24,51 | 24,01 | 873.464 |
22 mar 2024 | 26,06 | 26,06 | 25,18 | 25,37 | 24,85 | 802.900 |
21 mar 2024 | 26,15 | 26,42 | 25,60 | 26,04 | 25,50 | 881.700 |
20 mar 2024 | 25,80 | 26,40 | 25,66 | 26,15 | 25,61 | 1.010.500 |
19 mar 2024 | 25,79 | 26,24 | 25,62 | 25,69 | 25,16 | 959.691 |
18 mar 2024 | 25,63 | 25,78 | 25,40 | 25,78 | 25,25 | 840.289 |
15 mar 2024 | 25,17 | 25,62 | 25,00 | 25,59 | 25,06 | 735.700 |
14 mar 2024 | 25,68 | 26,16 | 24,98 | 25,34 | 24,82 | 1.251.400 |
13 mar 2024 | 26,33 | 26,33 | 25,40 | 25,76 | 25,23 | 2.277.030 |
12 mar 2024 | 24,78 | 27,23 | 24,57 | 26,43 | 25,89 | 3.304.100 |
11 mar 2024 | 24,30 | 24,77 | 24,17 | 24,75 | 24,24 | 885.683 |
08 mar 2024 | 24,26 | 24,43 | 23,81 | 24,36 | 23,86 | 506.560 |
07 mar 2024 | 24,45 | 24,95 | 24,13 | 24,29 | 23,79 | 929.900 |
06 mar 2024 | 24,40 | 24,60 | 23,75 | 24,35 | 23,85 | 741.983 |
05 mar 2024 | 25,01 | 25,01 | 24,19 | 24,26 | 23,76 | 879.700 |
04 mar 2024 | 25,07 | 25,17 | 24,18 | 25,01 | 24,50 | 943.700 |
01 mar 2024 | 24,70 | 25,10 | 24,26 | 24,99 | 24,48 | 1.401.000 |
29 feb 2024 | 23,60 | 24,75 | 23,48 | 24,72 | 24,21 | 1.996.603 |
28 feb 2024 | 25,99 | 26,16 | 24,02 | 24,03 | 23,54 | 2.745.771 |
27 feb 2024 | 25,18 | 26,30 | 24,88 | 26,08 | 25,54 | 2.726.100 |
26 feb 2024 | 24,76 | 25,60 | 23,88 | 25,20 | 24,68 | 3.055.830 |
23 feb 2024 | 22,80 | 24,06 | 22,71 | 23,99 | 23,50 | 2.105.100 |
22 feb 2024 | 22,70 | 22,88 | 22,32 | 22,78 | 22,31 | 1.525.100 |
21 feb 2024 | 22,05 | 23,20 | 21,95 | 22,68 | 22,21 | 2.542.756 |
20 feb 2024 | 21,64 | 22,47 | 21,64 | 22,42 | 21,96 | 1.696.732 |
19 feb 2024 | 21,75 | 22,66 | 21,22 | 21,93 | 21,48 | 2.162.502 |
08 feb 2024 | 18,70 | 20,90 | 18,69 | 20,90 | 20,47 | 1.573.471 |
07 feb 2024 | 20,15 | 20,88 | 18,61 | 19,00 | 18,61 | 1.450.843 |
06 feb 2024 | 19,87 | 20,83 | 18,38 | 20,04 | 19,63 | 1.326.876 |
05 feb 2024 | 22,28 | 22,29 | 20,28 | 20,28 | 19,86 | 1.407.500 |
02 feb 2024 | 23,74 | 24,14 | 21,45 | 22,53 | 22,07 | 958.331 |
01 feb 2024 | 23,93 | 24,05 | 23,14 | 23,73 | 23,24 | 711.667 |
31 gen 2024 | 25,37 | 25,42 | 23,78 | 23,81 | 23,32 | 1.146.747 |
30 gen 2024 | 26,71 | 26,71 | 25,24 | 25,30 | 24,78 | 1.055.930 |
29 gen 2024 | 27,82 | 27,93 | 26,56 | 26,70 | 26,15 | 771.800 |
26 gen 2024 | 27,45 | 28,20 | 27,29 | 27,82 | 27,25 | 1.170.264 |
25 gen 2024 | 26,94 | 27,55 | 26,42 | 27,45 | 26,89 | 1.205.645 |
24 gen 2024 | 27,58 | 27,86 | 26,06 | 26,90 | 26,35 | 1.269.800 |
*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...