Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,57 | 25,84 | 25,26 | 25,68 | 25,68 | 83.434 |
02 mag 2024 | 25,13 | 25,50 | 24,94 | 25,45 | 25,45 | 402.963 |
01 mag 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 21.609 |
30 apr 2024 | 25,13 | 25,36 | 24,86 | 25,25 | 25,25 | 1.110.108 |
29 apr 2024 | 24,96 | 25,32 | 25,04 | 25,20 | 25,20 | 763.864 |
26 apr 2024 | 24,98 | 25,14 | 24,90 | 25,04 | 25,04 | 178.280 |
25 apr 2024 | 24,86 | 25,24 | 24,72 | 24,94 | 24,94 | 368.847 |
24 apr 2024 | 25,05 | 25,02 | 24,82 | 24,96 | 24,96 | 446.743 |
23 apr 2024 | 24,96 | 25,14 | 24,84 | 25,00 | 25,00 | 461.483 |
22 apr 2024 | 24,75 | 24,94 | 24,44 | 24,88 | 24,88 | 702.165 |
19 apr 2024 | 24,29 | 24,60 | 24,04 | 24,48 | 24,48 | 282.173 |
18 apr 2024 | 24,14 | 24,43 | 23,88 | 24,36 | 24,36 | 2.028.056 |
17 apr 2024 | 23,89 | 24,42 | 23,76 | 24,12 | 24,12 | 2.044.671 |
16 apr 2024 | 23,91 | 24,02 | 23,64 | 23,92 | 23,92 | 1.668.038 |
15 apr 2024 | 24,00 | 24,24 | 23,66 | 24,10 | 24,10 | 291.616 |
12 apr 2024 | 23,85 | 24,08 | 23,60 | 23,78 | 23,78 | 92.717 |
11 apr 2024 | 23,81 | 23,88 | 23,44 | 23,52 | 23,52 | 186.054 |
10 apr 2024 | 23,93 | 24,16 | 23,58 | 23,68 | 23,68 | 359.916 |
09 apr 2024 | 23,51 | 23,92 | 23,36 | 23,81 | 23,81 | 242.427 |
08 apr 2024 | 23,51 | 23,72 | 23,32 | 23,52 | 23,52 | 572.306 |
05 apr 2024 | 23,38 | 23,48 | 22,92 | 23,44 | 23,44 | 299.810 |
04 apr 2024 | 23,41 | 23,68 | 23,28 | 23,58 | 23,58 | 1.074.242 |
03 apr 2024 | 23,64 | 23,76 | 23,28 | 23,58 | 23,58 | 213.671 |
02 apr 2024 | 24,21 | 24,16 | 23,68 | 23,96 | 23,96 | 2.884.287 |
28 mar 2024 | 23,91 | 24,05 | 23,77 | 24,00 | 24,00 | 191.329 |
27 mar 2024 | 23,77 | 23,95 | 23,68 | 23,92 | 23,92 | 413.622 |
26 mar 2024 | 23,77 | 23,93 | 23,55 | 23,70 | 23,70 | 233.502 |
25 mar 2024 | 23,49 | 23,74 | 23,33 | 23,60 | 23,60 | 3.167.369 |
22 mar 2024 | 23,45 | 23,70 | 23,43 | 23,53 | 23,53 | 435.381 |
22 mar 2024 | 0.9 Dividendo |
21 mar 2024 | 24,15 | 24,40 | 23,87 | 24,24 | 23,34 | 148.505 |
20 mar 2024 | 23,83 | 24,06 | 23,70 | 24,00 | 23,10 | 52.793 |
19 mar 2024 | 23,87 | 24,04 | 23,80 | 23,88 | 22,99 | 336.567 |
18 mar 2024 | 23,68 | 23,86 | 23,49 | 23,79 | 22,90 | 865.732 |
15 mar 2024 | 23,87 | 23,96 | 23,64 | 23,74 | 22,86 | 57.808 |
14 mar 2024 | 23,94 | 24,10 | 23,72 | 23,79 | 22,91 | 146.138 |
13 mar 2024 | 24,01 | 24,20 | 23,79 | 23,93 | 23,04 | 97.192 |
12 mar 2024 | 24,05 | 24,28 | 23,84 | 24,17 | 23,27 | 355.435 |
11 mar 2024 | 23,74 | 23,99 | 23,54 | 23,94 | 23,05 | 853.298 |
08 mar 2024 | 23,58 | 23,85 | 23,32 | 23,74 | 22,86 | 3.230.396 |
07 mar 2024 | 23,45 | 23,87 | 23,38 | 23,47 | 22,60 | 238.752 |
06 mar 2024 | 23,40 | 23,89 | 23,30 | 23,71 | 22,83 | 84.495 |
05 mar 2024 | 23,46 | 23,60 | 23,28 | 23,44 | 22,57 | 131.947 |
04 mar 2024 | 23,50 | 23,62 | 23,29 | 23,45 | 22,58 | 180.010 |
01 mar 2024 | 23,46 | 23,65 | 23,28 | 23,48 | 22,61 | 155.572 |
29 feb 2024 | 23,52 | 23,84 | 23,41 | 23,55 | 22,68 | 729.088 |
28 feb 2024 | 24,18 | 24,33 | 23,33 | 23,82 | 22,94 | 1.217.165 |
27 feb 2024 | 24,00 | 24,38 | 23,89 | 24,16 | 23,26 | 686.338 |
26 feb 2024 | 24,07 | 24,24 | 23,87 | 24,10 | 23,21 | 350.444 |
23 feb 2024 | 23,92 | 24,07 | 23,92 | 24,02 | 23,13 | 192.315 |
22 feb 2024 | 23,91 | 24,13 | 23,74 | 23,99 | 23,10 | 853.684 |
21 feb 2024 | 23,67 | 24,09 | 23,67 | 23,92 | 23,03 | 651.460 |
20 feb 2024 | 23,69 | 23,70 | 23,54 | 23,70 | 22,82 | 116.376 |
19 feb 2024 | 23,62 | 23,83 | 23,49 | 23,67 | 22,80 | 104.168 |
16 feb 2024 | 23,25 | 23,82 | 23,24 | 23,63 | 22,75 | 301.004 |
15 feb 2024 | 23,15 | 23,49 | 22,88 | 23,45 | 22,58 | 1.458.554 |
14 feb 2024 | 23,13 | 23,09 | 22,69 | 22,94 | 22,09 | 694.275 |
13 feb 2024 | 23,43 | 23,48 | 22,90 | 23,06 | 22,20 | 727.665 |
12 feb 2024 | 23,33 | 23,55 | 23,13 | 23,45 | 22,58 | 547.723 |
09 feb 2024 | 23,60 | 23,52 | 23,09 | 23,24 | 22,38 | 853.606 |
08 feb 2024 | 23,69 | 23,77 | 23,41 | 23,63 | 22,75 | 412.991 |
07 feb 2024 | 23,73 | 23,95 | 23,53 | 23,57 | 22,69 | 102.572 |
06 feb 2024 | 23,75 | 23,87 | 23,46 | 23,74 | 22,86 | 474.665 |
05 feb 2024 | 23,50 | 23,81 | 23,51 | 23,60 | 22,73 | 329.200 |
02 feb 2024 | 23,60 | 23,95 | 23,49 | 23,68 | 22,80 | 843.892 |
01 feb 2024 | 23,97 | 23,95 | 23,52 | 23,79 | 22,90 | 1.124.999 |
31 gen 2024 | 24,20 | 24,32 | 23,88 | 24,10 | 23,20 | 78.258 |
30 gen 2024 | 23,92 | 24,25 | 23,65 | 23,80 | 22,92 | 501.687 |
29 gen 2024 | 23,75 | 23,89 | 23,58 | 23,79 | 22,91 | 642.186 |
26 gen 2024 | 23,75 | 23,91 | 23,49 | 23,79 | 22,91 | 403.883 |
25 gen 2024 | 23,45 | 23,69 | 23,34 | 23,61 | 22,73 | 158.133 |
24 gen 2024 | 23,34 | 23,70 | 23,22 | 23,56 | 22,69 | 275.232 |
23 gen 2024 | 23,65 | 23,83 | 23,32 | 23,43 | 22,56 | 593.460 |
22 gen 2024 | 23,67 | 23,89 | 23,52 | 23,68 | 22,80 | 577.095 |
19 gen 2024 | 23,66 | 23,96 | 23,47 | 23,63 | 22,75 | 855.491 |
18 gen 2024 | 23,83 | 23,85 | 23,57 | 23,71 | 22,83 | 404.114 |
17 gen 2024 | 24,00 | 24,35 | 23,58 | 23,82 | 22,94 | 419.291 |
16 gen 2024 | 24,21 | 24,37 | 24,09 | 24,11 | 23,22 | 1.107.007 |
15 gen 2024 | 24,20 | 24,46 | 24,19 | 24,33 | 23,42 | 881.351 |
12 gen 2024 | 24,65 | 24,82 | 24,00 | 24,31 | 23,41 | 187.806 |
11 gen 2024 | 24,75 | 24,75 | 24,48 | 24,56 | 23,65 | 318.987 |
10 gen 2024 | 24,70 | 24,91 | 24,53 | 24,58 | 23,67 | 186.369 |
09 gen 2024 | 24,75 | 25,01 | 24,65 | 24,81 | 23,89 | 817.998 |
08 gen 2024 | 24,68 | 24,85 | 24,32 | 24,67 | 23,76 | 265.682 |
05 gen 2024 | 24,69 | 24,77 | 24,45 | 24,77 | 23,85 | 320.866 |
04 gen 2024 | 24,62 | 24,90 | 24,43 | 24,73 | 23,82 | 514.300 |
03 gen 2024 | 24,87 | 24,93 | 24,51 | 24,63 | 23,72 | 274.135 |
02 gen 2024 | 24,74 | 25,00 | 24,70 | 24,78 | 23,86 | 239.928 |
29 dic 2023 | 24,89 | 25,03 | 24,68 | 24,74 | 23,82 | 65.683 |
28 dic 2023 | 24,75 | 24,99 | 24,78 | 24,88 | 23,96 | 71.537 |
27 dic 2023 | 24,74 | 24,95 | 24,75 | 24,87 | 23,94 | 154.044 |
22 dic 2023 | 24,70 | 24,85 | 24,67 | 24,73 | 23,81 | 374.242 |
21 dic 2023 | 24,55 | 24,76 | 24,40 | 24,70 | 23,78 | 732.558 |
20 dic 2023 | 24,80 | 24,89 | 24,45 | 24,79 | 23,87 | 394.159 |
19 dic 2023 | 24,41 | 24,78 | 24,28 | 24,60 | 23,69 | 976.264 |
18 dic 2023 | 24,29 | 24,60 | 24,11 | 24,43 | 23,52 | 934.007 |
15 dic 2023 | 24,70 | 25,04 | 24,28 | 24,41 | 23,51 | 441.934 |
14 dic 2023 | 23,95 | 24,95 | 23,51 | 24,75 | 23,83 | 597.759 |
13 dic 2023 | 23,50 | 23,78 | 23,32 | 23,47 | 22,60 | 543.361 |
12 dic 2023 | 23,61 | 23,81 | 23,37 | 23,47 | 22,60 | 254.543 |
*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...