Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 23,62 | 23,83 | 23,56 | 23,72 | 23,72 | 8.973 |
03 mag 2024 | 23,33 | 23,61 | 23,29 | 23,43 | 23,43 | 21.946 |
02 mag 2024 | 23,34 | 23,31 | 23,31 | 23,24 | 23,24 | 17.470 |
01 mag 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
30 apr 2024 | 23,67 | 23,81 | 23,44 | 23,60 | 23,60 | 21.867 |
29 apr 2024 | 23,14 | 23,82 | 23,11 | 23,53 | 23,53 | 100.629 |
26 apr 2024 | 23,13 | 23,43 | 22,98 | 23,20 | 23,20 | 1.638.004 |
25 apr 2024 | 23,89 | 23,95 | 22,83 | 23,31 | 23,31 | 357.699 |
24 apr 2024 | 24,95 | 25,17 | 23,33 | 24,72 | 24,72 | 201.019 |
23 apr 2024 | 24,75 | 24,91 | 24,37 | 24,58 | 24,58 | 111.337 |
22 apr 2024 | 25,24 | 25,35 | 24,49 | 24,83 | 24,83 | 54.318 |
19 apr 2024 | 24,85 | 25,17 | 24,61 | 25,09 | 25,09 | 41.147 |
18 apr 2024 | 25,08 | 25,11 | 24,88 | 25,08 | 25,08 | 69.094 |
17 apr 2024 | 24,78 | 25,18 | 24,74 | 25,08 | 25,08 | 73.296 |
16 apr 2024 | 25,22 | 25,33 | 24,53 | 24,76 | 24,76 | 29.014 |
15 apr 2024 | 25,50 | 25,89 | 25,52 | 25,62 | 25,62 | 22.710 |
12 apr 2024 | 25,52 | 26,00 | 25,07 | 25,51 | 25,51 | 68.676 |
11 apr 2024 | 25,72 | 25,75 | 25,05 | 25,32 | 25,32 | 52.229 |
10 apr 2024 | 26,25 | 26,82 | 25,84 | 25,86 | 25,86 | 23.387 |
09 apr 2024 | 26,33 | 26,54 | 26,05 | 26,27 | 26,27 | 64.658 |
08 apr 2024 | 25,85 | 26,63 | 25,80 | 26,53 | 26,53 | 18.610 |
05 apr 2024 | 25,20 | 25,86 | 25,46 | 25,86 | 25,86 | 60.881 |
04 apr 2024 | 24,25 | 25,51 | 24,13 | 25,21 | 25,21 | 46.239 |
03 apr 2024 | 24,42 | 24,35 | 23,94 | 24,14 | 24,14 | 49.271 |
02 apr 2024 | 24,43 | 24,90 | 24,23 | 24,25 | 24,25 | 451.216 |
28 mar 2024 | 24,90 | 24,94 | 24,31 | 24,56 | 24,56 | 128.747 |
27 mar 2024 | 23,89 | 25,17 | 23,89 | 24,78 | 24,78 | 822.551 |
26 mar 2024 | 24,16 | 24,18 | 23,50 | 23,69 | 23,69 | 2.180.043 |
25 mar 2024 | 24,16 | 24,46 | 23,94 | 24,13 | 24,13 | 106.563 |
25 mar 2024 | 0.68 Dividendo |
22 mar 2024 | 25,29 | 25,54 | 24,35 | 24,58 | 23,90 | 197.638 |
21 mar 2024 | 25,31 | 25,72 | 25,12 | 25,53 | 24,83 | 149.240 |
20 mar 2024 | 25,17 | 25,16 | 24,76 | 25,05 | 24,35 | 17.162 |
19 mar 2024 | 25,11 | 25,31 | 25,05 | 25,31 | 24,61 | 55.187 |
18 mar 2024 | 25,18 | 25,44 | 24,98 | 25,03 | 24,34 | 36.100 |
15 mar 2024 | 24,77 | 25,27 | 24,82 | 25,23 | 24,53 | 68.200 |
14 mar 2024 | 24,91 | 25,26 | 24,78 | 25,05 | 24,35 | 61.970 |
13 mar 2024 | 24,77 | 24,89 | 24,71 | 24,88 | 24,19 | 36.427 |
12 mar 2024 | 24,54 | 24,82 | 24,42 | 24,61 | 23,93 | 38.799 |
11 mar 2024 | 24,70 | 24,70 | 24,42 | 24,67 | 23,99 | 214.121 |
08 mar 2024 | 24,53 | 24,95 | 24,25 | 24,76 | 24,08 | 32.795 |
07 mar 2024 | 24,02 | 24,67 | 23,81 | 24,59 | 23,91 | 73.085 |
06 mar 2024 | 24,11 | 24,22 | 23,99 | 24,15 | 23,48 | 78.961 |
05 mar 2024 | 23,92 | 24,29 | 23,88 | 24,10 | 23,43 | 24.826 |
04 mar 2024 | 24,46 | 24,44 | 23,90 | 23,89 | 23,22 | 13.004 |
01 mar 2024 | 24,24 | 24,44 | 23,96 | 24,13 | 23,46 | 78.478 |
29 feb 2024 | 24,56 | 24,57 | 23,56 | 24,11 | 23,44 | 151.320 |
28 feb 2024 | 24,49 | 24,60 | 24,25 | 24,46 | 23,78 | 46.967 |
27 feb 2024 | 24,25 | 24,54 | 24,20 | 24,33 | 23,65 | 25.262 |
26 feb 2024 | 24,40 | 24,35 | 24,15 | 24,28 | 23,61 | 43.559 |
23 feb 2024 | 24,66 | 24,60 | 24,34 | 24,58 | 23,90 | 104.589 |
22 feb 2024 | 25,14 | 25,17 | 24,54 | 24,80 | 24,11 | 13.982 |
21 feb 2024 | 24,76 | 25,08 | 24,68 | 25,09 | 24,40 | 34.025 |
20 feb 2024 | 25,11 | 25,05 | 24,28 | 24,74 | 24,05 | 40.757 |
19 feb 2024 | 25,83 | 25,87 | 25,15 | 25,39 | 24,69 | 19.061 |
16 feb 2024 | 25,44 | 26,17 | 25,36 | 25,92 | 25,20 | 31.826 |
15 feb 2024 | 25,55 | 25,72 | 25,32 | 25,60 | 24,89 | 36.033 |
14 feb 2024 | 25,07 | 25,50 | 24,84 | 25,35 | 24,65 | 33.971 |
13 feb 2024 | 25,75 | 25,76 | 24,70 | 25,03 | 24,34 | 301.690 |
12 feb 2024 | 25,86 | 26,33 | 25,76 | 25,83 | 25,11 | 31.122 |
09 feb 2024 | 25,68 | 25,83 | 25,55 | 25,81 | 25,09 | 102.318 |
08 feb 2024 | 26,24 | 26,42 | 25,05 | 25,72 | 25,01 | 161.289 |
07 feb 2024 | 25,97 | 27,75 | 25,37 | 26,40 | 25,67 | 227.868 |
06 feb 2024 | 25,76 | 25,96 | 25,57 | 25,64 | 24,93 | 45.936 |
05 feb 2024 | 26,30 | 26,42 | 25,62 | 25,94 | 25,23 | 67.009 |
02 feb 2024 | 26,39 | 26,50 | 26,26 | 26,26 | 25,54 | 61.953 |
01 feb 2024 | 26,26 | 26,62 | 26,21 | 26,28 | 25,56 | 99.274 |
31 gen 2024 | 26,33 | 26,52 | 26,05 | 26,27 | 25,55 | 65.952 |
30 gen 2024 | 25,92 | 26,49 | 25,93 | 26,27 | 25,55 | 95.177 |
29 gen 2024 | 25,71 | 25,83 | 25,31 | 25,49 | 24,78 | 42.249 |
26 gen 2024 | 25,62 | 25,80 | 25,44 | 25,47 | 24,76 | 41.071 |
25 gen 2024 | 25,85 | 26,05 | 25,55 | 25,61 | 24,90 | 16.914 |
24 gen 2024 | 26,16 | 26,43 | 26,00 | 26,30 | 25,57 | 30.079 |
23 gen 2024 | 25,56 | 26,05 | 25,53 | 26,00 | 25,28 | 84.249 |
22 gen 2024 | 25,37 | 25,64 | 25,18 | 25,50 | 24,80 | 20.908 |
19 gen 2024 | 25,29 | 25,50 | 25,12 | 25,42 | 24,71 | 74.495 |
18 gen 2024 | 24,98 | 25,26 | 24,87 | 25,08 | 24,38 | 48.730 |
17 gen 2024 | 24,87 | 24,95 | 24,72 | 24,77 | 24,09 | 62.567 |
16 gen 2024 | 25,22 | 25,31 | 24,98 | 25,17 | 24,47 | 32.357 |
15 gen 2024 | 25,51 | 25,64 | 25,33 | 25,52 | 24,82 | 72.546 |
12 gen 2024 | 25,36 | 25,61 | 25,30 | 25,42 | 24,71 | 53.076 |
11 gen 2024 | 25,36 | 25,63 | 25,20 | 25,42 | 24,71 | 59.482 |
10 gen 2024 | 25,35 | 25,37 | 24,97 | 24,97 | 24,28 | 54.827 |
09 gen 2024 | 25,28 | 25,94 | 25,17 | 25,36 | 24,66 | 50.090 |
08 gen 2024 | 24,86 | 25,23 | 24,55 | 24,95 | 24,26 | 30.261 |
05 gen 2024 | 25,35 | 25,38 | 24,63 | 24,67 | 23,99 | 32.283 |
04 gen 2024 | 25,17 | 25,49 | 25,14 | 25,38 | 24,68 | 59.039 |
03 gen 2024 | 25,94 | 26,05 | 25,08 | 25,23 | 24,53 | 56.996 |
02 gen 2024 | 26,28 | 26,78 | 25,95 | 26,32 | 25,59 | 52.210 |
29 dic 2023 | 26,31 | 26,44 | 26,00 | 26,34 | 25,62 | 43.666 |
28 dic 2023 | 26,80 | 26,86 | 26,17 | 26,39 | 25,66 | 35.772 |
27 dic 2023 | 26,57 | 26,85 | 26,47 | 26,57 | 25,83 | 21.974 |
22 dic 2023 | 25,94 | 26,53 | 25,84 | 25,97 | 25,25 | 38.466 |
21 dic 2023 | 25,57 | 25,96 | 25,51 | 25,94 | 25,23 | 26.993 |
20 dic 2023 | 25,90 | 25,92 | 25,60 | 25,86 | 25,15 | 40.033 |
19 dic 2023 | 25,48 | 25,83 | 25,49 | 25,83 | 25,11 | 21.777 |
18 dic 2023 | 26,00 | 26,05 | 25,29 | 25,52 | 24,82 | 26.552 |
15 dic 2023 | 25,94 | 26,20 | 25,80 | 25,76 | 25,05 | 18.016 |
14 dic 2023 | 25,16 | 25,67 | 25,17 | 25,66 | 24,95 | 60.855 |
13 dic 2023 | 25,08 | 25,04 | 24,72 | 25,02 | 24,33 | 55.681 |
*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...