Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 21,42 | 22,30 | 21,23 | 21,84 | 21,84 | 737.600 |
27 giu 2024 | 21,74 | 22,08 | 21,32 | 21,37 | 21,37 | 514.300 |
26 giu 2024 | 21,11 | 21,75 | 20,74 | 21,75 | 21,75 | 646.800 |
25 giu 2024 | 20,86 | 21,54 | 20,79 | 21,11 | 21,11 | 586.200 |
24 giu 2024 | 21,75 | 21,97 | 20,64 | 20,88 | 20,88 | 976.400 |
21 giu 2024 | 21,81 | 22,24 | 21,63 | 21,85 | 21,85 | 596.300 |
20 giu 2024 | 22,50 | 22,97 | 21,90 | 21,98 | 21,98 | 791.400 |
19 giu 2024 | 22,34 | 22,69 | 22,21 | 22,65 | 22,65 | 768.062 |
18 giu 2024 | 22,10 | 22,35 | 21,90 | 22,34 | 22,34 | 744.062 |
17 giu 2024 | 22,67 | 22,71 | 22,03 | 22,10 | 22,10 | 818.562 |
14 giu 2024 | 22,66 | 23,10 | 22,45 | 22,66 | 22,66 | 744.500 |
13 giu 2024 | 22,75 | 23,25 | 22,75 | 22,88 | 22,88 | 773.200 |
12 giu 2024 | 22,56 | 22,99 | 22,40 | 22,89 | 22,89 | 935.000 |
11 giu 2024 | 22,32 | 22,65 | 21,44 | 22,61 | 22,61 | 1.064.700 |
07 giu 2024 | 21,35 | 22,26 | 21,35 | 22,05 | 22,05 | 1.642.600 |
06 giu 2024 | 22,45 | 22,58 | 20,87 | 21,05 | 21,05 | 2.100.000 |
05 giu 2024 | 23,26 | 23,33 | 22,29 | 22,39 | 22,39 | 1.856.800 |
04 giu 2024 | 23,34 | 23,98 | 22,73 | 23,38 | 23,38 | 3.530.172 |
03 giu 2024 | 26,38 | 26,62 | 24,34 | 24,34 | 24,34 | 3.448.800 |
31 mag 2024 | 28,10 | 28,95 | 26,90 | 27,04 | 27,04 | 4.581.800 |
30 mag 2024 | 27,77 | 29,22 | 27,31 | 28,46 | 28,46 | 5.056.972 |
29 mag 2024 | 26,47 | 28,99 | 26,10 | 28,12 | 28,12 | 5.699.283 |
29 mag 2024 | 0.086 Dividendo |
28 mag 2024 | 26,96 | 27,00 | 26,40 | 26,60 | 26,51 | 995.000 |
27 mag 2024 | 26,40 | 27,01 | 26,31 | 26,91 | 26,82 | 862.400 |
24 mag 2024 | 26,40 | 27,78 | 26,39 | 26,88 | 26,79 | 1.014.400 |
23 mag 2024 | 26,90 | 27,49 | 26,57 | 26,87 | 26,78 | 1.891.000 |
22 mag 2024 | 26,80 | 28,38 | 26,71 | 27,60 | 27,51 | 2.545.700 |
21 mag 2024 | 26,81 | 28,50 | 26,70 | 27,01 | 26,92 | 2.674.299 |
20 mag 2024 | 26,32 | 27,19 | 26,18 | 27,01 | 26,92 | 1.578.100 |
17 mag 2024 | 25,60 | 26,24 | 25,60 | 26,22 | 26,14 | 978.600 |
16 mag 2024 | 26,03 | 26,57 | 25,66 | 25,78 | 25,70 | 899.300 |
15 mag 2024 | 25,75 | 26,14 | 25,48 | 26,06 | 25,98 | 1.072.100 |
14 mag 2024 | 25,34 | 25,93 | 25,32 | 25,75 | 25,67 | 783.499 |
13 mag 2024 | 25,50 | 25,77 | 25,03 | 25,42 | 25,34 | 838.800 |
10 mag 2024 | 25,85 | 25,99 | 25,41 | 25,66 | 25,58 | 1.065.300 |
09 mag 2024 | 25,53 | 26,20 | 25,53 | 25,80 | 25,72 | 1.148.900 |
08 mag 2024 | 25,90 | 26,40 | 25,50 | 25,75 | 25,67 | 1.776.272 |
07 mag 2024 | 25,20 | 26,14 | 25,20 | 26,01 | 25,93 | 2.324.111 |
06 mag 2024 | 24,41 | 26,35 | 24,41 | 25,31 | 25,23 | 2.598.172 |
30 apr 2024 | 24,51 | 24,60 | 23,92 | 24,02 | 23,94 | 1.522.700 |
29 apr 2024 | 23,90 | 24,50 | 23,68 | 24,46 | 24,38 | 2.233.100 |
26 apr 2024 | 24,55 | 24,95 | 23,41 | 24,45 | 24,37 | 5.016.463 |
25 apr 2024 | 24,00 | 26,82 | 23,60 | 26,01 | 25,93 | 5.375.563 |
24 apr 2024 | 23,48 | 24,40 | 23,48 | 24,38 | 24,30 | 1.150.900 |
23 apr 2024 | 23,20 | 23,78 | 23,05 | 23,68 | 23,60 | 1.303.663 |
22 apr 2024 | 23,30 | 24,30 | 22,36 | 23,39 | 23,31 | 1.560.000 |
19 apr 2024 | 22,72 | 23,52 | 22,51 | 23,30 | 23,22 | 1.354.363 |
18 apr 2024 | 23,00 | 23,20 | 22,41 | 22,77 | 22,70 | 1.793.200 |
17 apr 2024 | 21,65 | 23,14 | 21,65 | 23,03 | 22,96 | 2.023.673 |
16 apr 2024 | 24,05 | 24,30 | 21,63 | 21,63 | 21,56 | 2.433.800 |
15 apr 2024 | 26,05 | 26,98 | 24,03 | 24,03 | 23,95 | 2.422.856 |
12 apr 2024 | 26,38 | 27,43 | 26,26 | 26,70 | 26,61 | 2.436.256 |
11 apr 2024 | 25,65 | 27,37 | 25,26 | 26,78 | 26,69 | 2.798.836 |
10 apr 2024 | 27,00 | 27,00 | 25,64 | 25,99 | 25,91 | 2.759.763 |
09 apr 2024 | 26,85 | 27,80 | 26,80 | 27,16 | 27,07 | 3.698.063 |
08 apr 2024 | 30,00 | 30,12 | 28,35 | 28,35 | 28,26 | 4.920.300 |
03 apr 2024 | 29,87 | 31,50 | 28,78 | 31,50 | 31,40 | 7.968.739 |
02 apr 2024 | 28,27 | 28,64 | 28,27 | 28,64 | 28,55 | 1.507.911 |
01 apr 2024 | 25,20 | 26,44 | 25,20 | 26,04 | 25,96 | 1.046.800 |
29 mar 2024 | 25,08 | 25,57 | 24,95 | 25,20 | 25,12 | 447.200 |
28 mar 2024 | 24,42 | 25,80 | 24,39 | 25,08 | 25,00 | 907.500 |
27 mar 2024 | 25,26 | 25,35 | 24,38 | 24,38 | 24,30 | 863.900 |
26 mar 2024 | 24,99 | 25,43 | 24,60 | 25,24 | 25,16 | 856.300 |
25 mar 2024 | 25,96 | 26,08 | 24,98 | 25,08 | 25,00 | 931.000 |
22 mar 2024 | 27,08 | 27,13 | 25,88 | 26,07 | 25,99 | 1.205.700 |
21 mar 2024 | 27,16 | 27,25 | 26,25 | 26,87 | 26,78 | 1.162.800 |
20 mar 2024 | 26,46 | 27,20 | 26,39 | 27,05 | 26,96 | 996.700 |
19 mar 2024 | 26,78 | 26,98 | 26,33 | 26,43 | 26,34 | 976.473 |
18 mar 2024 | 26,02 | 26,70 | 26,02 | 26,66 | 26,57 | 1.185.700 |
15 mar 2024 | 25,42 | 26,20 | 25,27 | 26,01 | 25,93 | 1.222.100 |
14 mar 2024 | 26,13 | 26,13 | 25,02 | 25,45 | 25,37 | 1.234.500 |
13 mar 2024 | 25,88 | 26,26 | 25,64 | 25,90 | 25,82 | 1.329.100 |
12 mar 2024 | 25,87 | 26,30 | 25,26 | 25,93 | 25,85 | 1.170.900 |
11 mar 2024 | 24,89 | 25,97 | 24,77 | 25,86 | 25,78 | 1.602.800 |
08 mar 2024 | 25,01 | 25,55 | 24,45 | 24,94 | 24,86 | 1.241.900 |
07 mar 2024 | 24,72 | 26,30 | 24,65 | 25,25 | 25,17 | 2.153.900 |
06 mar 2024 | 24,00 | 25,44 | 24,00 | 24,79 | 24,71 | 1.513.400 |
05 mar 2024 | 24,94 | 24,94 | 24,01 | 24,30 | 24,22 | 1.546.800 |
04 mar 2024 | 24,18 | 26,61 | 23,33 | 24,94 | 24,86 | 2.299.311 |
01 mar 2024 | 24,26 | 24,45 | 23,89 | 24,19 | 24,11 | 1.134.426 |
29 feb 2024 | 22,24 | 24,24 | 22,24 | 24,13 | 24,05 | 1.595.100 |
28 feb 2024 | 26,28 | 26,79 | 23,15 | 23,15 | 23,08 | 2.093.200 |
27 feb 2024 | 25,11 | 25,75 | 24,70 | 25,72 | 25,64 | 825.400 |
26 feb 2024 | 24,80 | 25,43 | 24,44 | 24,88 | 24,80 | 1.234.530 |
23 feb 2024 | 23,60 | 24,80 | 23,41 | 24,44 | 24,36 | 1.265.938 |
22 feb 2024 | 22,96 | 23,50 | 22,78 | 23,34 | 23,26 | 1.106.620 |
21 feb 2024 | 22,33 | 23,55 | 21,96 | 22,96 | 22,89 | 1.271.655 |
20 feb 2024 | 21,79 | 22,75 | 21,27 | 22,35 | 22,28 | 1.100.102 |
19 feb 2024 | 21,15 | 22,28 | 20,86 | 21,70 | 21,63 | 1.980.102 |
08 feb 2024 | 19,60 | 21,51 | 18,71 | 20,91 | 20,84 | 2.099.700 |
07 feb 2024 | 20,93 | 21,79 | 19,38 | 19,55 | 19,49 | 1.884.800 |
06 feb 2024 | 20,02 | 22,11 | 19,43 | 20,74 | 20,67 | 1.311.800 |
05 feb 2024 | 23,92 | 23,92 | 21,47 | 21,47 | 21,40 | 1.188.700 |
02 feb 2024 | 25,56 | 25,90 | 23,05 | 23,85 | 23,77 | 960.200 |
01 feb 2024 | 25,80 | 26,09 | 25,01 | 25,48 | 25,40 | 673.900 |
31 gen 2024 | 28,28 | 28,50 | 26,09 | 26,12 | 26,04 | 1.427.255 |
30 gen 2024 | 30,23 | 30,24 | 28,81 | 28,99 | 28,90 | 497.800 |
29 gen 2024 | 30,89 | 31,40 | 29,56 | 30,23 | 30,13 | 609.520 |
26 gen 2024 | 30,90 | 31,49 | 30,63 | 30,75 | 30,65 | 634.000 |
*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...