Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 24,65 | 24,72 | 24,26 | 24,61 | 24,61 | 30.586 |
20 mag 2024 | 24,80 | 25,06 | 24,70 | 24,98 | 24,98 | 38.571 |
20 mag 2024 | 1 Dividendo |
17 mag 2024 | 26,78 | 26,52 | 25,64 | 26,01 | 25,01 | 107.907 |
16 mag 2024 | 26,99 | 27,30 | 26,56 | 26,81 | 25,78 | 55.468 |
15 mag 2024 | 26,83 | 27,28 | 26,70 | 26,95 | 25,91 | 55.122 |
14 mag 2024 | 26,64 | 26,94 | 26,72 | 26,85 | 25,82 | 19.993 |
13 mag 2024 | 26,83 | 27,06 | 26,60 | 26,89 | 25,86 | 11.100 |
10 mag 2024 | 26,44 | 26,98 | 26,48 | 26,70 | 25,67 | 36.197 |
09 mag 2024 | 26,50 | 26,66 | 26,28 | 26,48 | 25,46 | 18.338 |
08 mag 2024 | 25,96 | 26,58 | 26,14 | 26,54 | 25,52 | 61.610 |
07 mag 2024 | 25,76 | 26,20 | 25,68 | 26,13 | 25,13 | 30.919 |
03 mag 2024 | 25,68 | 26,24 | 25,70 | 26,05 | 25,05 | 24.184 |
02 mag 2024 | 25,49 | 25,84 | 25,32 | 25,82 | 24,83 | 22.247 |
01 mag 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 24,32 | - |
30 apr 2024 | 25,60 | 25,72 | 25,20 | 25,29 | 24,32 | 29.332 |
29 apr 2024 | 25,12 | 25,74 | 25,08 | 25,57 | 24,59 | 67.517 |
26 apr 2024 | 24,43 | 25,16 | 24,64 | 25,00 | 24,04 | 41.305 |
25 apr 2024 | 24,24 | 24,72 | 24,26 | 24,69 | 23,74 | 24.865 |
24 apr 2024 | 24,30 | 24,44 | 24,02 | 24,22 | 23,29 | 90.469 |
23 apr 2024 | 24,12 | 24,34 | 23,96 | 24,30 | 23,37 | 18.733 |
22 apr 2024 | 24,38 | 24,50 | 24,02 | 24,04 | 23,12 | 16.805 |
19 apr 2024 | 24,10 | 24,28 | 23,86 | 24,00 | 23,08 | 13.004 |
18 apr 2024 | 24,28 | 24,50 | 24,00 | 24,24 | 23,31 | 21.914 |
17 apr 2024 | 23,65 | 24,36 | 23,56 | 24,28 | 23,35 | 31.746 |
16 apr 2024 | 23,95 | 23,78 | 23,38 | 23,56 | 22,65 | 17.680 |
15 apr 2024 | 24,16 | 24,30 | 23,82 | 23,85 | 22,93 | 22.258 |
12 apr 2024 | 23,81 | 24,24 | 23,80 | 23,87 | 22,95 | 25.565 |
11 apr 2024 | 23,40 | 23,82 | 23,32 | 23,77 | 22,86 | 34.394 |
10 apr 2024 | 23,67 | 23,94 | 23,18 | 23,36 | 22,46 | 38.806 |
09 apr 2024 | 23,50 | 23,64 | 23,40 | 23,36 | 22,46 | 12.425 |
08 apr 2024 | 23,24 | 23,48 | 23,20 | 23,20 | 22,31 | 73.249 |
05 apr 2024 | 23,26 | 23,36 | 23,04 | 23,34 | 22,44 | 24.699 |
04 apr 2024 | 23,30 | 23,48 | 23,22 | 23,28 | 22,38 | 15.772 |
03 apr 2024 | 23,15 | 23,24 | 22,84 | 23,03 | 22,14 | 29.734 |
02 apr 2024 | 23,36 | 23,44 | 23,10 | 23,22 | 22,33 | 15.548 |
28 mar 2024 | 23,34 | 23,56 | 23,22 | 23,44 | 22,54 | 38.981 |
27 mar 2024 | 23,28 | 23,46 | 23,20 | 23,22 | 22,33 | 55.598 |
26 mar 2024 | 23,48 | 23,40 | 23,08 | 23,24 | 22,35 | 29.386 |
25 mar 2024 | 23,52 | 23,62 | 23,32 | 23,46 | 22,56 | 45.418 |
22 mar 2024 | 23,50 | 23,68 | 23,12 | 23,61 | 22,70 | 40.020 |
21 mar 2024 | 23,79 | 24,04 | 23,32 | 23,44 | 22,54 | 42.077 |
20 mar 2024 | 24,14 | 24,18 | 23,66 | 23,79 | 22,88 | 48.521 |
19 mar 2024 | 24,02 | 24,20 | 23,74 | 23,87 | 22,95 | 23.252 |
18 mar 2024 | 24,02 | 24,16 | 23,86 | 24,04 | 23,12 | 44.984 |
15 mar 2024 | 23,87 | 24,24 | 23,90 | 24,24 | 23,31 | 86.590 |
14 mar 2024 | 23,81 | 24,70 | 23,68 | 23,97 | 23,05 | 208.204 |
13 mar 2024 | 25,23 | 24,48 | 23,08 | 24,02 | 23,10 | 811.898 |
12 mar 2024 | 25,64 | 26,00 | 24,94 | 25,04 | 24,08 | 61.606 |
11 mar 2024 | 25,88 | 25,78 | 25,30 | 25,33 | 24,36 | 53.515 |
08 mar 2024 | 26,07 | 26,14 | 25,60 | 25,70 | 24,71 | 44.388 |
07 mar 2024 | 26,17 | 26,36 | 26,02 | 26,13 | 25,13 | 17.088 |
06 mar 2024 | 25,90 | 26,32 | 25,58 | 26,11 | 25,11 | 39.083 |
05 mar 2024 | 25,49 | 26,18 | 25,20 | 26,17 | 25,16 | 41.340 |
04 mar 2024 | 25,53 | 25,74 | 25,40 | 25,53 | 24,55 | 22.612 |
01 mar 2024 | 25,10 | 25,58 | 25,08 | 25,53 | 24,55 | 32.430 |
29 feb 2024 | 24,86 | 25,26 | 24,76 | 25,18 | 24,21 | 32.069 |
28 feb 2024 | 25,37 | 25,46 | 24,80 | 25,00 | 24,04 | 24.498 |
27 feb 2024 | 24,94 | 25,48 | 24,94 | 25,12 | 24,15 | 61.173 |
26 feb 2024 | 25,12 | 25,02 | 24,70 | 24,98 | 24,02 | 122.107 |
23 feb 2024 | 25,10 | 25,16 | 24,78 | 25,06 | 24,10 | 96.865 |
22 feb 2024 | 25,33 | 25,48 | 25,12 | 25,25 | 24,28 | 48.168 |
21 feb 2024 | 25,21 | 25,36 | 25,04 | 25,16 | 24,19 | 29.487 |
20 feb 2024 | 25,21 | 25,30 | 24,94 | 25,21 | 24,24 | 43.260 |
19 feb 2024 | 25,35 | 25,48 | 24,96 | 25,04 | 24,08 | 62.245 |
16 feb 2024 | 25,72 | 25,70 | 25,30 | 25,68 | 24,69 | 49.184 |
15 feb 2024 | 25,80 | 25,76 | 25,52 | 25,68 | 24,69 | 204.997 |
14 feb 2024 | 25,80 | 25,88 | 25,54 | 25,88 | 24,88 | 62.425 |
13 feb 2024 | 26,23 | 26,34 | 25,68 | 25,72 | 24,73 | 84.206 |
12 feb 2024 | 26,01 | 26,28 | 25,82 | 26,31 | 25,30 | 70.628 |
09 feb 2024 | 26,50 | 26,46 | 25,66 | 25,70 | 24,71 | 155.831 |
08 feb 2024 | 26,54 | 26,88 | 26,42 | 26,60 | 25,58 | 10.582 |
07 feb 2024 | 26,44 | 26,58 | 26,34 | 26,35 | 25,34 | 9.102 |
06 feb 2024 | 26,81 | 26,64 | 26,08 | 26,23 | 25,22 | 34.608 |
05 feb 2024 | 27,52 | 27,26 | 26,86 | 26,85 | 25,82 | 10.229 |
02 feb 2024 | 27,26 | 27,76 | 27,18 | 27,46 | 26,40 | 9.013 |
01 feb 2024 | 26,89 | 27,48 | 26,96 | 27,42 | 26,37 | 19.324 |
31 gen 2024 | 26,93 | 27,14 | 26,94 | 26,81 | 25,78 | 9.038 |
30 gen 2024 | 26,97 | 26,98 | 26,68 | 26,91 | 25,88 | 7.819 |
29 gen 2024 | 27,07 | 26,98 | 26,66 | 27,03 | 25,99 | 7.582 |
26 gen 2024 | 27,24 | 27,28 | 26,84 | 27,22 | 26,17 | 7.260 |
25 gen 2024 | 27,42 | 27,60 | 27,02 | 27,22 | 26,17 | 6.788 |
24 gen 2024 | 27,01 | 27,74 | 27,24 | 27,54 | 26,48 | 11.983 |
23 gen 2024 | 27,40 | 27,46 | 26,92 | 26,93 | 25,89 | 7.839 |
22 gen 2024 | 27,17 | 27,50 | 27,08 | 27,11 | 26,07 | 10.279 |
19 gen 2024 | 27,20 | 27,30 | 26,88 | 27,07 | 26,03 | 9.104 |
18 gen 2024 | 26,83 | 27,10 | 26,84 | 26,93 | 25,89 | 13.087 |
17 gen 2024 | 27,11 | 26,80 | 26,46 | 26,72 | 25,69 | 14.432 |
16 gen 2024 | 27,56 | 27,22 | 26,94 | 27,13 | 26,09 | 18.048 |
15 gen 2024 | 27,38 | 27,68 | 27,28 | 27,52 | 26,46 | 5.633 |
12 gen 2024 | 27,17 | 27,44 | 27,06 | 27,40 | 26,35 | 15.088 |
11 gen 2024 | 27,58 | 27,64 | 27,04 | 27,26 | 26,21 | 19.349 |
10 gen 2024 | 27,56 | 27,68 | 27,43 | 27,61 | 26,55 | 12.862 |
09 gen 2024 | 27,42 | 27,78 | 27,32 | 27,67 | 26,61 | 12.563 |
08 gen 2024 | 27,85 | 27,82 | 27,45 | 27,81 | 26,74 | 9.198 |
05 gen 2024 | 27,52 | 27,86 | 27,38 | 27,81 | 26,74 | 13.154 |
04 gen 2024 | 27,44 | 27,72 | 27,40 | 27,61 | 26,55 | 20.454 |
03 gen 2024 | 28,10 | 28,24 | 27,34 | 27,75 | 26,68 | 32.105 |
02 gen 2024 | 28,98 | 29,04 | 28,05 | 28,14 | 27,06 | 68.479 |
29 dic 2023 | 28,86 | 29,10 | 28,82 | 28,92 | 27,81 | 27.561 |
*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...