Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,57 | 25,84 | 25,26 | 25,44 | 25,44 | 84.665 |
02 mag 2024 | 25,13 | 25,44 | 25,44 | 25,49 | 25,49 | 366.689 |
01 mag 2024 | 25,26 | 25,26 | 25,26 | 25,25 | 25,25 | 21.609 |
30 apr 2024 | 25,13 | 25,36 | 24,86 | 25,25 | 25,25 | 1.110.107 |
29 apr 2024 | 24,96 | 25,32 | 25,04 | 25,25 | 25,25 | 763.864 |
26 apr 2024 | 24,98 | 25,14 | 24,90 | 25,02 | 25,02 | 178.279 |
25 apr 2024 | 24,86 | 25,24 | 24,72 | 24,82 | 24,82 | 368.846 |
24 apr 2024 | 25,05 | 25,02 | 24,82 | 24,91 | 24,91 | 446.742 |
23 apr 2024 | 24,96 | 25,14 | 24,84 | 25,02 | 25,02 | 461.483 |
22 apr 2024 | 24,75 | 24,94 | 24,44 | 24,85 | 24,85 | 702.164 |
19 apr 2024 | 24,29 | 24,60 | 24,04 | 24,57 | 24,57 | 282.172 |
18 apr 2024 | 24,14 | 24,43 | 23,88 | 24,44 | 24,44 | 2.028.055 |
17 apr 2024 | 23,89 | 24,42 | 23,76 | 24,08 | 24,08 | 2.044.670 |
16 apr 2024 | 23,91 | 24,02 | 23,64 | 23,83 | 23,83 | 1.668.037 |
15 apr 2024 | 24,00 | 24,24 | 23,66 | 24,12 | 24,12 | 291.616 |
12 apr 2024 | 23,85 | 24,08 | 23,60 | 23,80 | 23,80 | 92.716 |
11 apr 2024 | 23,81 | 23,88 | 23,44 | 23,76 | 23,76 | 186.054 |
10 apr 2024 | 23,93 | 24,16 | 23,58 | 23,73 | 23,73 | 359.915 |
09 apr 2024 | 23,51 | 23,92 | 23,36 | 23,77 | 23,77 | 242.427 |
08 apr 2024 | 23,51 | 23,72 | 23,32 | 23,65 | 23,65 | 572.306 |
05 apr 2024 | 23,38 | 23,48 | 22,92 | 23,42 | 23,42 | 299.810 |
04 apr 2024 | 23,41 | 23,68 | 23,28 | 23,61 | 23,61 | 1.074.242 |
03 apr 2024 | 23,64 | 23,76 | 23,28 | 23,29 | 23,29 | 213.671 |
02 apr 2024 | 24,21 | 24,16 | 23,68 | 23,73 | 23,73 | 2.884.287 |
28 mar 2024 | 23,91 | 24,05 | 23,77 | 24,01 | 24,01 | 191.329 |
27 mar 2024 | 23,77 | 23,95 | 23,68 | 23,88 | 23,88 | 413.621 |
26 mar 2024 | 23,77 | 23,93 | 23,55 | 23,88 | 23,88 | 233.501 |
25 mar 2024 | 23,49 | 23,74 | 23,33 | 23,64 | 23,64 | 3.167.368 |
22 mar 2024 | 23,45 | 23,70 | 23,43 | 23,45 | 23,45 | 435.380 |
22 mar 2024 | 0.9 Dividendo |
21 mar 2024 | 24,15 | 24,40 | 23,87 | 24,28 | 23,38 | 148.505 |
20 mar 2024 | 23,83 | 24,06 | 23,70 | 24,03 | 23,14 | 52.792 |
19 mar 2024 | 23,87 | 24,04 | 23,80 | 23,91 | 23,02 | 336.566 |
18 mar 2024 | 23,68 | 23,86 | 23,49 | 23,81 | 22,92 | 865.731 |
15 mar 2024 | 23,87 | 23,96 | 23,64 | 23,67 | 22,80 | 350.578 |
14 mar 2024 | 23,94 | 24,10 | 23,72 | 23,75 | 22,87 | 146.137 |
13 mar 2024 | 24,01 | 24,20 | 23,79 | 23,95 | 23,07 | 97.192 |
12 mar 2024 | 24,05 | 24,28 | 23,84 | 24,02 | 23,13 | 511.242 |
11 mar 2024 | 23,74 | 23,99 | 23,54 | 23,89 | 23,00 | 853.297 |
08 mar 2024 | 23,58 | 23,85 | 23,32 | 23,75 | 22,87 | 3.372.006 |
07 mar 2024 | 23,45 | 23,87 | 23,38 | 23,59 | 22,72 | 238.751 |
06 mar 2024 | 23,40 | 23,89 | 23,30 | 23,43 | 22,57 | 84.495 |
05 mar 2024 | 23,46 | 23,60 | 23,28 | 23,42 | 22,55 | 131.946 |
04 mar 2024 | 23,50 | 23,62 | 23,29 | 23,39 | 22,52 | 180.009 |
01 mar 2024 | 23,46 | 23,65 | 23,28 | 23,43 | 22,57 | 155.571 |
29 feb 2024 | 23,52 | 23,84 | 23,41 | 23,53 | 22,66 | 729.087 |
28 feb 2024 | 24,18 | 24,33 | 23,33 | 23,52 | 22,65 | 1.217.164 |
27 feb 2024 | 24,00 | 24,38 | 23,89 | 24,25 | 23,35 | 686.337 |
26 feb 2024 | 24,07 | 24,24 | 23,87 | 24,15 | 23,25 | 350.443 |
23 feb 2024 | 23,92 | 24,07 | 23,92 | 24,01 | 23,12 | 192.315 |
22 feb 2024 | 23,91 | 24,13 | 23,74 | 24,03 | 23,14 | 853.683 |
21 feb 2024 | 23,67 | 24,09 | 23,67 | 23,97 | 23,08 | 651.459 |
20 feb 2024 | 23,69 | 23,70 | 23,54 | 23,65 | 22,77 | 116.376 |
19 feb 2024 | 23,62 | 23,83 | 23,49 | 23,73 | 22,85 | 104.168 |
16 feb 2024 | 23,25 | 23,82 | 23,24 | 23,76 | 22,88 | 301.003 |
15 feb 2024 | 23,15 | 23,49 | 22,88 | 23,46 | 22,59 | 1.458.553 |
14 feb 2024 | 23,13 | 23,09 | 22,69 | 22,73 | 21,89 | 694.275 |
13 feb 2024 | 23,43 | 23,48 | 22,90 | 22,98 | 22,12 | 727.664 |
12 feb 2024 | 23,33 | 23,55 | 23,13 | 23,46 | 22,59 | 547.723 |
09 feb 2024 | 23,60 | 23,52 | 23,09 | 23,19 | 22,34 | 853.605 |
08 feb 2024 | 23,69 | 23,77 | 23,41 | 23,50 | 22,62 | 412.991 |
07 feb 2024 | 23,73 | 23,95 | 23,53 | 23,53 | 22,66 | 316.267 |
06 feb 2024 | 23,75 | 23,87 | 23,46 | 23,79 | 22,91 | 474.664 |
05 feb 2024 | 23,50 | 23,81 | 23,51 | 23,56 | 22,69 | 329.199 |
02 feb 2024 | 23,60 | 23,95 | 23,49 | 23,50 | 22,62 | 941.857 |
01 feb 2024 | 23,97 | 23,95 | 23,52 | 23,53 | 22,66 | 1.399.981 |
31 gen 2024 | 24,20 | 24,32 | 23,88 | 24,14 | 23,25 | 78.257 |
30 gen 2024 | 23,92 | 24,25 | 23,65 | 24,13 | 23,23 | 501.687 |
29 gen 2024 | 23,75 | 23,89 | 23,58 | 23,83 | 22,95 | 642.186 |
26 gen 2024 | 23,75 | 23,91 | 23,49 | 23,93 | 23,05 | 403.883 |
25 gen 2024 | 23,45 | 23,69 | 23,34 | 23,67 | 22,79 | 158.133 |
24 gen 2024 | 23,34 | 23,70 | 23,22 | 23,59 | 22,72 | 275.232 |
23 gen 2024 | 23,65 | 23,83 | 23,32 | 23,33 | 22,46 | 593.460 |
22 gen 2024 | 23,67 | 23,89 | 23,52 | 23,67 | 22,80 | 577.095 |
19 gen 2024 | 23,66 | 23,96 | 23,47 | 23,51 | 22,64 | 855.490 |
18 gen 2024 | 23,83 | 23,85 | 23,57 | 23,69 | 22,81 | 404.114 |
17 gen 2024 | 24,00 | 24,35 | 23,58 | 23,72 | 22,84 | 419.290 |
16 gen 2024 | 24,21 | 24,37 | 24,09 | 24,11 | 23,22 | 1.107.007 |
15 gen 2024 | 24,38 | 24,46 | 24,19 | 24,26 | 23,37 | 881.350 |
12 gen 2024 | 24,65 | 24,82 | 24,00 | 24,14 | 23,24 | 187.806 |
11 gen 2024 | 24,75 | 24,75 | 24,48 | 24,53 | 23,63 | 318.986 |
10 gen 2024 | 24,70 | 24,91 | 24,53 | 24,62 | 23,71 | 186.369 |
09 gen 2024 | 24,75 | 25,01 | 24,65 | 24,75 | 23,84 | 817.997 |
08 gen 2024 | 24,68 | 24,85 | 24,32 | 24,82 | 23,90 | 265.681 |
05 gen 2024 | 24,69 | 24,77 | 24,45 | 24,75 | 23,84 | 320.866 |
04 gen 2024 | 24,62 | 24,90 | 24,43 | 24,77 | 23,86 | 514.300 |
03 gen 2024 | 24,87 | 24,93 | 24,51 | 24,57 | 23,66 | 274.135 |
02 gen 2024 | 24,74 | 25,00 | 24,70 | 24,75 | 23,83 | 239.928 |
29 dic 2023 | 24,89 | 25,03 | 24,68 | 24,84 | 23,92 | 65.683 |
28 dic 2023 | 24,75 | 24,99 | 24,78 | 24,89 | 23,97 | 71.537 |
27 dic 2023 | 24,74 | 24,95 | 24,75 | 24,92 | 24,00 | 218.161 |
22 dic 2023 | 24,70 | 24,85 | 24,67 | 24,73 | 23,81 | 374.242 |
21 dic 2023 | 24,55 | 24,76 | 24,40 | 24,65 | 23,73 | 732.557 |
20 dic 2023 | 24,80 | 24,89 | 24,45 | 24,85 | 23,93 | 394.158 |
19 dic 2023 | 24,41 | 24,78 | 24,28 | 24,67 | 23,76 | 976.263 |
18 dic 2023 | 24,29 | 24,60 | 24,11 | 24,35 | 23,45 | 934.006 |
15 dic 2023 | 24,70 | 25,04 | 24,28 | 24,35 | 23,45 | 441.934 |
14 dic 2023 | 23,95 | 24,95 | 23,51 | 24,87 | 23,95 | 597.758 |
13 dic 2023 | 23,50 | 23,78 | 23,32 | 23,72 | 22,84 | 633.203 |
12 dic 2023 | 23,61 | 23,81 | 23,37 | 23,45 | 22,59 | 254.542 |
*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...