Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 28,10 | 28,34 | 27,78 | 28,19 | 28,19 | 753.529 |
20 mag 2024 | 27,36 | 28,13 | 27,18 | 27,92 | 27,92 | 457.052 |
17 mag 2024 | 27,68 | 27,60 | 26,93 | 27,12 | 27,12 | 108.104 |
16 mag 2024 | 27,60 | 28,05 | 27,26 | 27,85 | 27,85 | 1.222.413 |
15 mag 2024 | 27,01 | 27,55 | 26,99 | 27,11 | 27,11 | 124.959 |
15 mag 2024 | 1.2 Dividendo |
14 mag 2024 | 27,92 | 28,36 | 27,74 | 28,07 | 26,87 | 210.531 |
13 mag 2024 | 27,81 | 28,15 | 27,91 | 28,02 | 26,82 | 39.035 |
10 mag 2024 | 27,56 | 28,16 | 27,56 | 27,56 | 26,38 | 548.674 |
09 mag 2024 | 27,23 | 27,55 | 27,14 | 27,37 | 26,20 | 81.884 |
08 mag 2024 | 26,84 | 27,72 | 26,90 | 27,26 | 26,09 | 221.323 |
07 mag 2024 | 26,52 | 26,84 | 26,03 | 26,28 | 25,16 | 429.239 |
03 mag 2024 | 25,24 | 26,24 | 25,40 | 26,19 | 25,08 | 75.845 |
02 mag 2024 | 24,43 | 25,33 | 24,87 | 25,22 | 24,14 | 119.921 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 25,41 | 25,66 | 24,39 | 24,72 | 23,66 | 134.410 |
29 apr 2024 | 25,18 | 25,98 | 25,33 | 25,83 | 24,72 | 91.819 |
26 apr 2024 | 24,20 | 25,33 | 24,21 | 24,92 | 23,86 | 416.058 |
25 apr 2024 | 24,50 | 24,68 | 23,93 | 24,21 | 23,18 | 553.825 |
24 apr 2024 | 24,40 | 24,91 | 24,44 | 24,73 | 23,67 | 444.222 |
23 apr 2024 | 24,24 | 24,71 | 24,08 | 24,46 | 23,42 | 592.760 |
22 apr 2024 | 24,10 | 24,42 | 23,89 | 24,22 | 23,19 | 1.037.990 |
19 apr 2024 | 23,94 | 24,11 | 23,74 | 24,00 | 22,98 | 313.443 |
18 apr 2024 | 23,83 | 24,19 | 23,65 | 24,15 | 23,11 | 1.021.245 |
17 apr 2024 | 23,82 | 24,25 | 23,63 | 23,63 | 22,62 | 329.331 |
16 apr 2024 | 23,81 | 23,82 | 23,52 | 23,82 | 22,80 | 254.448 |
15 apr 2024 | 24,00 | 24,55 | 23,96 | 24,08 | 23,05 | 298.255 |
12 apr 2024 | 24,40 | 24,50 | 23,85 | 24,21 | 23,17 | 481.381 |
11 apr 2024 | 25,13 | 25,30 | 24,04 | 24,19 | 23,16 | 495.537 |
10 apr 2024 | 24,84 | 25,28 | 24,63 | 25,14 | 24,07 | 1.006.640 |
09 apr 2024 | 24,50 | 24,92 | 24,43 | 24,72 | 23,67 | 508.043 |
08 apr 2024 | 23,90 | 24,70 | 23,97 | 24,59 | 23,54 | 1.681.301 |
05 apr 2024 | 24,00 | 24,21 | 23,76 | 24,12 | 23,09 | 331.311 |
04 apr 2024 | 24,51 | 24,54 | 24,19 | 24,40 | 23,36 | 348.194 |
03 apr 2024 | 24,60 | 24,63 | 24,11 | 24,30 | 23,26 | 397.797 |
02 apr 2024 | 25,00 | 25,21 | 24,66 | 24,74 | 23,69 | 256.880 |
28 mar 2024 | 25,00 | 25,30 | 24,97 | 25,02 | 23,96 | 343.177 |
27 mar 2024 | 25,02 | 25,21 | 24,89 | 24,98 | 23,91 | 326.225 |
26 mar 2024 | 24,90 | 25,09 | 24,72 | 24,96 | 23,89 | 174.242 |
25 mar 2024 | 25,30 | 25,32 | 24,94 | 24,96 | 23,90 | 216.272 |
22 mar 2024 | 25,30 | 25,49 | 25,11 | 25,28 | 24,20 | 337.458 |
21 mar 2024 | 24,80 | 25,38 | 24,81 | 25,30 | 24,22 | 275.180 |
20 mar 2024 | 24,00 | 24,82 | 24,00 | 24,44 | 23,40 | 449.072 |
19 mar 2024 | 24,32 | 24,47 | 23,88 | 24,04 | 23,01 | 637.152 |
18 mar 2024 | 24,73 | 24,95 | 24,38 | 24,64 | 23,59 | 641.335 |
15 mar 2024 | 24,73 | 25,12 | 24,55 | 24,89 | 23,83 | 131.063 |
14 mar 2024 | 24,42 | 24,80 | 24,22 | 24,57 | 23,52 | 516.265 |
13 mar 2024 | 24,20 | 24,51 | 23,84 | 24,37 | 23,32 | 322.962 |
12 mar 2024 | 23,64 | 24,28 | 23,67 | 24,27 | 23,23 | 261.147 |
11 mar 2024 | 23,50 | 23,59 | 23,20 | 23,44 | 22,44 | 600.415 |
08 mar 2024 | 23,60 | 23,80 | 23,44 | 23,66 | 22,65 | 1.071.115 |
07 mar 2024 | 23,50 | 23,79 | 23,15 | 23,62 | 22,61 | 801.987 |
06 mar 2024 | 23,20 | 23,43 | 22,99 | 23,23 | 22,23 | 994.718 |
05 mar 2024 | 23,50 | 23,86 | 23,11 | 23,29 | 22,29 | 1.103.342 |
04 mar 2024 | 23,65 | 23,76 | 23,27 | 23,51 | 22,51 | 1.394.160 |
01 mar 2024 | 23,81 | 24,02 | 23,29 | 23,50 | 22,50 | 2.076.008 |
29 feb 2024 | 23,70 | 24,07 | 23,63 | 23,70 | 22,69 | 11.351.510 |
28 feb 2024 | 23,81 | 24,10 | 23,51 | 23,69 | 22,67 | 730.560 |
27 feb 2024 | 23,90 | 23,99 | 23,64 | 23,92 | 22,90 | 546.181 |
26 feb 2024 | 24,06 | 24,49 | 23,82 | 23,97 | 22,94 | 737.624 |
23 feb 2024 | 24,40 | 24,67 | 24,30 | 24,34 | 23,30 | 247.734 |
22 feb 2024 | 24,56 | 24,65 | 24,09 | 24,44 | 23,39 | 982.119 |
21 feb 2024 | 24,00 | 24,52 | 24,13 | 24,26 | 23,22 | 358.911 |
20 feb 2024 | 24,33 | 24,49 | 23,97 | 24,07 | 23,04 | 1.384.359 |
19 feb 2024 | 24,99 | 25,20 | 24,13 | 24,29 | 23,25 | 1.221.413 |
16 feb 2024 | 24,10 | 25,04 | 24,10 | 24,87 | 23,81 | 881.185 |
15 feb 2024 | 23,60 | 24,26 | 23,41 | 23,91 | 22,89 | 1.313.621 |
14 feb 2024 | 24,00 | 24,48 | 23,80 | 23,93 | 22,91 | 627.193 |
13 feb 2024 | 25,37 | 25,35 | 23,78 | 24,25 | 23,21 | 1.867.402 |
12 feb 2024 | 25,22 | 25,56 | 24,93 | 25,37 | 24,29 | 941.240 |
09 feb 2024 | 24,94 | 25,20 | 24,83 | 25,04 | 23,97 | 493.179 |
08 feb 2024 | 24,30 | 25,17 | 24,38 | 24,96 | 23,90 | 335.839 |
07 feb 2024 | 23,90 | 24,32 | 24,01 | 24,09 | 23,06 | 371.891 |
06 feb 2024 | 23,90 | 24,14 | 23,73 | 23,99 | 22,96 | 1.243.696 |
05 feb 2024 | 24,10 | 24,43 | 23,78 | 23,98 | 22,96 | 1.410.588 |
02 feb 2024 | 24,59 | 24,67 | 24,06 | 24,37 | 23,32 | 172.179 |
01 feb 2024 | 24,69 | 25,05 | 24,71 | 25,02 | 23,95 | 73.427 |
31 gen 2024 | 24,87 | 25,52 | 24,79 | 25,00 | 23,93 | 700.115 |
30 gen 2024 | 24,80 | 24,94 | 24,74 | 24,79 | 23,73 | 692.587 |
29 gen 2024 | 24,90 | 25,06 | 24,56 | 24,69 | 23,63 | 444.772 |
26 gen 2024 | 24,90 | 25,11 | 24,62 | 24,95 | 23,88 | 697.833 |
25 gen 2024 | 24,72 | 24,93 | 24,65 | 24,82 | 23,76 | 268.701 |
24 gen 2024 | 24,40 | 24,78 | 24,43 | 24,76 | 23,70 | 369.257 |
23 gen 2024 | 24,69 | 24,97 | 24,28 | 24,60 | 23,55 | 501.961 |
22 gen 2024 | 24,10 | 24,66 | 23,70 | 24,44 | 23,39 | 1.212.563 |
19 gen 2024 | 24,50 | 24,62 | 23,70 | 24,12 | 23,09 | 1.485.237 |
18 gen 2024 | 23,41 | 24,80 | 23,41 | 23,45 | 22,45 | 3.343.849 |
17 gen 2024 | 23,70 | 23,72 | 23,22 | 23,53 | 22,53 | 411.739 |
16 gen 2024 | 23,90 | 23,82 | 23,57 | 23,72 | 22,70 | 297.728 |
15 gen 2024 | 23,90 | 24,19 | 23,78 | 23,97 | 22,94 | 293.335 |
12 gen 2024 | 23,70 | 24,00 | 23,68 | 23,82 | 22,80 | 518.642 |
11 gen 2024 | 23,81 | 23,99 | 23,52 | 23,63 | 22,62 | 1.727.325 |
10 gen 2024 | 23,76 | 23,80 | 23,40 | 23,73 | 22,72 | 706.202 |
09 gen 2024 | 24,02 | 24,23 | 23,70 | 23,79 | 22,77 | 1.069.117 |
08 gen 2024 | 24,10 | 24,20 | 23,78 | 24,00 | 22,97 | 1.093.392 |
05 gen 2024 | 24,54 | 25,12 | 23,91 | 24,28 | 23,24 | 1.737.407 |
04 gen 2024 | 24,60 | 25,16 | 24,60 | 24,97 | 23,91 | 896.357 |
03 gen 2024 | 25,00 | 25,08 | 24,34 | 24,61 | 23,56 | 424.013 |
02 gen 2024 | 24,72 | 25,21 | 24,74 | 25,08 | 24,01 | 365.380 |
29 dic 2023 | 24,80 | 24,99 | 24,65 | 24,79 | 23,73 | 345.203 |
*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...