Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 24,78 | 25,05 | 24,79 | 24,95 | 24,95 | 23.960 |
25 lug 2024 | 25,20 | 24,80 | 24,08 | 24,42 | 24,42 | 43.788 |
24 lug 2024 | 25,41 | 25,38 | 25,06 | 25,23 | 25,23 | 30.877 |
23 lug 2024 | 25,61 | 25,69 | 25,18 | 25,49 | 25,49 | 36.139 |
22 lug 2024 | 25,30 | 25,81 | 25,41 | 25,68 | 25,68 | 355.858 |
19 lug 2024 | 25,24 | 25,40 | 25,04 | 25,28 | 25,28 | 16.297 |
18 lug 2024 | 25,30 | 25,84 | 24,98 | 25,59 | 25,59 | 30.242 |
17 lug 2024 | 25,83 | 25,94 | 25,32 | 25,92 | 25,92 | 103.246 |
16 lug 2024 | 25,49 | 25,93 | 25,16 | 25,32 | 25,32 | 29.202 |
15 lug 2024 | 25,81 | 25,58 | 25,41 | 25,47 | 25,47 | 12.685 |
12 lug 2024 | 24,83 | 25,85 | 24,81 | 24,97 | 24,97 | 34.445 |
11 lug 2024 | 24,00 | 24,83 | 24,01 | 24,20 | 24,20 | 35.740 |
10 lug 2024 | 23,90 | 24,29 | 23,95 | 24,21 | 24,21 | 32.170 |
09 lug 2024 | 24,73 | 24,69 | 23,93 | 24,39 | 24,39 | 128.508 |
08 lug 2024 | 24,69 | 25,19 | 24,45 | 24,73 | 24,73 | 18.879 |
05 lug 2024 | 25,02 | 25,20 | 24,67 | 25,02 | 25,02 | 17.709 |
04 lug 2024 | 24,60 | 25,10 | 24,63 | 25,04 | 25,04 | 234.879 |
03 lug 2024 | 24,60 | 24,68 | 24,33 | 24,48 | 24,48 | 71.625 |
02 lug 2024 | 24,07 | 24,53 | 24,11 | 24,25 | 24,25 | 25.091 |
01 lug 2024 | 25,00 | 25,22 | 24,40 | 25,07 | 25,07 | 29.555 |
28 giu 2024 | 24,60 | 24,36 | 23,97 | 24,10 | 24,10 | 26.032 |
27 giu 2024 | 24,50 | 24,60 | 24,27 | 24,38 | 24,38 | 53.994 |
26 giu 2024 | 24,50 | 24,95 | 24,14 | 24,40 | 24,40 | 138.666 |
25 giu 2024 | 24,69 | 24,64 | 24,44 | 24,57 | 24,57 | 61.922 |
24 giu 2024 | 24,27 | 24,82 | 24,02 | 24,78 | 24,78 | 44.994 |
21 giu 2024 | 24,90 | 24,83 | 24,17 | 24,36 | 24,36 | 84.144 |
20 giu 2024 | 24,74 | 24,99 | 24,68 | 24,89 | 24,89 | 30.528 |
19 giu 2024 | 24,75 | 24,96 | 24,67 | 24,82 | 24,82 | 20.545 |
18 giu 2024 | 24,96 | 25,24 | 24,68 | 24,74 | 24,74 | 16.494 |
17 giu 2024 | 24,69 | 25,06 | 24,31 | 24,60 | 24,60 | 133.549 |
14 giu 2024 | 26,06 | 25,71 | 24,54 | 24,89 | 24,89 | 100.097 |
13 giu 2024 | 27,41 | 27,42 | 25,94 | 26,50 | 26,50 | 54.248 |
12 giu 2024 | 26,46 | 27,74 | 26,59 | 26,77 | 26,77 | 81.673 |
11 giu 2024 | 26,76 | 27,25 | 26,30 | 26,73 | 26,73 | 405.503 |
10 giu 2024 | 26,64 | 26,70 | 26,10 | 26,60 | 26,60 | 37.491 |
07 giu 2024 | 26,81 | 27,43 | 26,15 | 27,04 | 27,04 | 363.041 |
06 giu 2024 | 27,27 | 27,52 | 26,99 | 27,22 | 27,22 | 24.099 |
05 giu 2024 | 27,20 | 27,45 | 27,00 | 27,35 | 27,35 | 9.669 |
04 giu 2024 | 27,77 | 27,77 | 27,10 | 27,40 | 27,40 | 236.452 |
03 giu 2024 | 28,45 | 28,65 | 27,71 | 28,13 | 28,13 | 218.032 |
31 mag 2024 | 28,24 | 28,27 | 27,75 | 28,09 | 28,09 | 1.545.032 |
30 mag 2024 | 27,81 | 28,19 | 27,91 | 28,05 | 28,05 | 51.905 |
29 mag 2024 | 28,20 | 28,52 | 27,73 | 27,84 | 27,84 | 38.997 |
28 mag 2024 | 28,65 | 28,74 | 28,25 | 28,56 | 28,56 | 242.304 |
24 mag 2024 | 28,33 | 28,64 | 28,12 | 28,62 | 28,62 | 51.520 |
23 mag 2024 | 28,00 | 28,55 | 28,08 | 28,34 | 28,34 | 11.740 |
22 mag 2024 | 28,10 | 28,45 | 28,02 | 28,18 | 28,18 | 21.193 |
21 mag 2024 | 28,10 | 28,34 | 27,78 | 27,81 | 27,81 | 784.734 |
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 |
*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...