Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 25,27 | 25,19 | 24,44 | 24,59 | 24,59 | 47.601 |
25 lug 2024 | 25,28 | 25,44 | 24,73 | 25,21 | 25,21 | 514.074 |
24 lug 2024 | 25,13 | 25,64 | 25,00 | 25,20 | 25,20 | 7.932 |
23 lug 2024 | 25,34 | 25,44 | 25,03 | 25,39 | 25,39 | 531.802 |
22 lug 2024 | 25,42 | 25,82 | 25,25 | 25,52 | 25,52 | 32.015 |
19 lug 2024 | 25,58 | 26,23 | 25,22 | 26,23 | 26,23 | 9.474 |
18 lug 2024 | 26,14 | 26,47 | 25,32 | 25,38 | 25,38 | 21.545 |
17 lug 2024 | 22,28 | 27,34 | 22,30 | 24,78 | 24,78 | 134.044 |
16 lug 2024 | 22,48 | 22,49 | 22,18 | 22,48 | 22,48 | 9.478 |
15 lug 2024 | 22,91 | 23,26 | 22,52 | 22,61 | 22,61 | 13.458 |
12 lug 2024 | 22,81 | 23,17 | 22,71 | 23,10 | 23,10 | 21.529 |
11 lug 2024 | 22,55 | 22,95 | 22,19 | 22,59 | 22,59 | 17.585 |
10 lug 2024 | 22,89 | 22,73 | 22,53 | 22,57 | 22,57 | 65.378 |
09 lug 2024 | 23,48 | 23,41 | 22,83 | 22,92 | 22,92 | 11.375 |
08 lug 2024 | 23,63 | 23,79 | 23,36 | 23,53 | 23,53 | 38.257 |
05 lug 2024 | 23,50 | 24,10 | 23,53 | 23,99 | 23,99 | 16.478 |
04 lug 2024 | 23,41 | 23,56 | 23,26 | 23,46 | 23,46 | 455.281 |
03 lug 2024 | 23,58 | 24,03 | 23,34 | 23,58 | 23,58 | 13.967 |
02 lug 2024 | 22,97 | 23,78 | 22,91 | 23,48 | 23,48 | 30.978 |
01 lug 2024 | 23,24 | 23,55 | 22,71 | 22,84 | 22,84 | 45.058 |
28 giu 2024 | 22,88 | 23,36 | 22,78 | 23,00 | 23,00 | 16.597 |
27 giu 2024 | 22,77 | 22,82 | 22,57 | 22,67 | 22,67 | 14.813 |
26 giu 2024 | 23,04 | 23,18 | 22,46 | 23,06 | 23,06 | 13.379 |
25 giu 2024 | 22,41 | 23,09 | 22,40 | 22,52 | 22,52 | 26.977 |
24 giu 2024 | 22,00 | 22,57 | 21,74 | 22,34 | 22,34 | 24.501 |
21 giu 2024 | 22,36 | 22,17 | 21,75 | 21,95 | 21,95 | 7.066 |
20 giu 2024 | 22,01 | 22,37 | 21,80 | 22,34 | 22,34 | 17.870 |
19 giu 2024 | 22,08 | 22,13 | 21,79 | 21,98 | 21,98 | 10.581 |
18 giu 2024 | 21,84 | 22,19 | 21,65 | 21,92 | 21,92 | 46.194 |
17 giu 2024 | 21,65 | 21,79 | 21,39 | 21,72 | 21,72 | 11.998 |
14 giu 2024 | 22,85 | 22,56 | 21,42 | 21,83 | 21,83 | 28.703 |
13 giu 2024 | 22,43 | 22,49 | 22,05 | 22,17 | 22,17 | 15.550 |
12 giu 2024 | 22,57 | 23,00 | 22,38 | 22,68 | 22,68 | 628.099 |
11 giu 2024 | 22,83 | 22,94 | 22,27 | 22,67 | 22,67 | 164.627 |
10 giu 2024 | 23,17 | 23,44 | 22,69 | 22,84 | 22,84 | 111.963 |
07 giu 2024 | 23,82 | 23,84 | 23,13 | 23,24 | 23,24 | 160.264 |
06 giu 2024 | 23,97 | 23,95 | 23,57 | 23,73 | 23,73 | 10.270 |
05 giu 2024 | 24,17 | 24,31 | 23,68 | 23,85 | 23,85 | 9.667 |
04 giu 2024 | 24,71 | 24,65 | 23,80 | 24,04 | 24,04 | 10.681 |
03 giu 2024 | 25,03 | 25,16 | 24,80 | 24,91 | 24,91 | 44.698 |
31 mag 2024 | 24,98 | 25,17 | 24,75 | 24,79 | 24,79 | 14.979 |
30 mag 2024 | 24,70 | 25,03 | 24,34 | 24,99 | 24,99 | 17.075 |
29 mag 2024 | 25,52 | 25,50 | 24,91 | 25,25 | 25,25 | 420.494 |
28 mag 2024 | 25,73 | 26,28 | 25,46 | 25,99 | 25,99 | 18.103 |
27 mag 2024 | 0.1 Dividendo |
24 mag 2024 | 24,92 | 25,36 | 24,73 | 25,49 | 25,39 | 5.128 |
23 mag 2024 | 25,08 | 25,21 | 25,00 | 25,09 | 24,99 | 43.753 |
22 mag 2024 | 25,35 | 25,61 | 24,94 | 25,05 | 24,95 | 9.664 |
21 mag 2024 | 25,93 | 26,15 | 25,03 | 25,49 | 25,39 | 15.988 |
20 mag 2024 | 26,19 | 26,63 | 26,00 | 26,32 | 26,22 | 8.731 |
17 mag 2024 | 26,02 | 26,77 | 25,88 | 26,65 | 26,54 | 34.384 |
16 mag 2024 | 27,10 | 27,42 | 26,88 | 27,21 | 27,11 | 74.139 |
15 mag 2024 | 27,66 | 27,81 | 27,05 | 27,56 | 27,45 | 8.303 |
14 mag 2024 | 27,73 | 28,05 | 27,22 | 27,46 | 27,35 | 2.957 |
13 mag 2024 | 27,01 | 27,72 | 26,91 | 27,39 | 27,28 | 45.767 |
10 mag 2024 | 28,22 | 28,02 | 26,78 | 26,86 | 26,75 | 11.340 |
09 mag 2024 | 27,48 | 28,46 | 27,33 | 28,05 | 27,94 | 160.619 |
08 mag 2024 | 28,31 | 29,58 | 27,07 | 27,52 | 27,41 | 110.236 |
07 mag 2024 | 27,44 | 28,64 | 27,50 | 28,28 | 28,17 | 307.402 |
03 mag 2024 | 27,10 | 27,08 | 26,40 | 26,87 | 26,76 | 13.853 |
02 mag 2024 | 26,55 | 27,16 | 26,35 | 27,07 | 26,96 | 8.419 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 26,66 | 26,86 | 26,40 | 26,83 | 26,72 | 5.450 |
29 apr 2024 | 25,89 | 26,52 | 25,84 | 25,99 | 25,89 | 95.522 |
26 apr 2024 | 25,92 | 25,95 | 25,45 | 25,68 | 25,58 | 203.688 |
25 apr 2024 | 25,89 | 26,54 | 25,76 | 25,92 | 25,82 | 438.144 |
24 apr 2024 | 26,82 | 27,02 | 25,92 | 25,97 | 25,86 | 226.864 |
23 apr 2024 | 26,59 | 26,77 | 26,13 | 26,30 | 26,20 | 91.713 |
22 apr 2024 | 26,14 | 26,37 | 25,69 | 26,11 | 26,01 | 41.833 |
19 apr 2024 | 26,09 | 26,13 | 25,73 | 26,04 | 25,94 | 68.370 |
18 apr 2024 | 26,30 | 26,59 | 26,10 | 26,40 | 26,29 | 87.890 |
17 apr 2024 | 25,69 | 26,53 | 25,53 | 26,08 | 25,98 | 225.660 |
16 apr 2024 | 26,14 | 26,78 | 25,55 | 25,69 | 25,59 | 381.889 |
15 apr 2024 | 27,46 | 27,67 | 26,53 | 27,33 | 27,22 | 452.551 |
12 apr 2024 | 26,51 | 26,78 | 26,22 | 26,25 | 26,14 | 476.246 |
11 apr 2024 | 26,60 | 26,72 | 26,17 | 26,57 | 26,46 | 190.626 |
10 apr 2024 | 27,23 | 27,53 | 26,40 | 27,15 | 27,04 | 189.407 |
09 apr 2024 | 27,36 | 27,57 | 27,00 | 27,40 | 27,30 | 199.456 |
08 apr 2024 | 27,93 | 28,12 | 27,41 | 27,46 | 27,35 | 262.386 |
05 apr 2024 | 27,77 | 27,99 | 27,50 | 27,70 | 27,59 | 510.700 |
04 apr 2024 | 28,02 | 28,70 | 27,81 | 28,02 | 27,91 | 257.848 |
03 apr 2024 | 26,44 | 27,99 | 26,45 | 27,28 | 27,18 | 307.434 |
02 apr 2024 | 24,96 | 26,43 | 24,66 | 26,24 | 26,14 | 454.319 |
28 mar 2024 | 25,30 | 25,35 | 24,74 | 25,06 | 24,96 | 139.470 |
27 mar 2024 | 25,17 | 25,38 | 24,78 | 25,08 | 24,98 | 106.474 |
26 mar 2024 | 25,08 | 25,45 | 24,99 | 25,21 | 25,12 | 144.873 |
25 mar 2024 | 24,95 | 25,21 | 24,84 | 24,86 | 24,76 | 282.152 |
22 mar 2024 | 25,72 | 25,87 | 24,91 | 25,12 | 25,02 | 164.969 |
21 mar 2024 | 25,49 | 25,95 | 24,80 | 25,69 | 25,59 | 81.341 |
20 mar 2024 | 25,13 | 25,37 | 24,62 | 24,98 | 24,88 | 143.662 |
19 mar 2024 | 25,24 | 25,89 | 25,16 | 25,47 | 25,37 | 98.175 |
18 mar 2024 | 24,51 | 25,25 | 24,22 | 25,15 | 25,05 | 213.190 |
15 mar 2024 | 24,44 | 24,95 | 23,87 | 24,38 | 24,29 | 61.402 |
14 mar 2024 | 24,17 | 26,20 | 23,19 | 24,16 | 24,06 | 679.165 |
13 mar 2024 | 25,20 | 26,24 | 25,08 | 26,15 | 26,04 | 133.782 |
12 mar 2024 | 24,58 | 25,31 | 24,45 | 25,10 | 25,00 | 25.956 |
11 mar 2024 | 24,10 | 24,55 | 23,97 | 24,25 | 24,15 | 40.784 |
08 mar 2024 | 24,05 | 24,51 | 23,90 | 24,18 | 24,09 | 64.318 |
07 mar 2024 | 23,48 | 24,45 | 23,13 | 24,08 | 23,98 | 64.105 |
06 mar 2024 | 22,98 | 23,84 | 22,70 | 23,67 | 23,58 | 55.125 |
*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...