Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 24,75 | 25,05 | 24,75 | 24,90 | 24,90 | 292 |
25 lug 2024 | 22,95 | 24,35 | 22,95 | 24,35 | 24,35 | 241 |
24 lug 2024 | 23,20 | 24,30 | 23,20 | 24,30 | 24,30 | 348 |
23 lug 2024 | 22,90 | 22,95 | 22,70 | 22,95 | 22,95 | 31 |
22 lug 2024 | 22,50 | 22,75 | 22,50 | 22,65 | 22,65 | 1.026 |
19 lug 2024 | 22,55 | 22,75 | 22,55 | 22,60 | 22,60 | 125 |
18 lug 2024 | 22,80 | 22,95 | 22,80 | 22,85 | 22,85 | 252 |
17 lug 2024 | 22,25 | 22,85 | 22,25 | 22,80 | 22,80 | 125 |
16 lug 2024 | 22,95 | 22,95 | 22,10 | 22,25 | 22,25 | 1.812 |
15 lug 2024 | 23,45 | 23,45 | 22,85 | 22,95 | 22,95 | 29 |
12 lug 2024 | 23,10 | 23,50 | 23,10 | 23,50 | 23,50 | 61 |
11 lug 2024 | 23,30 | 23,50 | 23,15 | 23,15 | 23,15 | 202 |
10 lug 2024 | 23,25 | 23,45 | 23,25 | 23,40 | 23,40 | 97 |
09 lug 2024 | 23,40 | 23,40 | 23,05 | 23,20 | 23,20 | 54 |
08 lug 2024 | 23,15 | 23,30 | 23,05 | 23,30 | 23,30 | 19 |
05 lug 2024 | 23,40 | 23,50 | 23,35 | 23,35 | 23,35 | 116 |
04 lug 2024 | 23,50 | 23,50 | 23,35 | 23,35 | 23,35 | 78 |
03 lug 2024 | 22,85 | 23,35 | 22,70 | 23,35 | 23,35 | 104 |
02 lug 2024 | 22,85 | 22,85 | 22,60 | 22,60 | 22,60 | 2.492 |
01 lug 2024 | 22,90 | 23,15 | 22,90 | 23,15 | 23,15 | 41 |
28 giu 2024 | 22,25 | 22,50 | 22,25 | 22,35 | 22,35 | 97 |
27 giu 2024 | 22,60 | 22,60 | 22,15 | 22,50 | 22,50 | 874 |
26 giu 2024 | 22,90 | 23,15 | 22,55 | 22,70 | 22,70 | 2.820 |
25 giu 2024 | 23,65 | 23,65 | 23,10 | 23,10 | 23,10 | 433 |
24 giu 2024 | 24,05 | 24,05 | 23,80 | 23,80 | 23,80 | 304 |
21 giu 2024 | 24,10 | 24,20 | 23,75 | 24,15 | 24,15 | 361 |
20 giu 2024 | 24,45 | 24,45 | 24,15 | 24,20 | 24,20 | 174 |
19 giu 2024 | 23,80 | 24,30 | 23,80 | 24,30 | 24,30 | 492 |
18 giu 2024 | 23,80 | 23,80 | 23,40 | 23,50 | 23,50 | 2 |
17 giu 2024 | 23,30 | 23,55 | 23,30 | 23,35 | 23,35 | 144.021 |
14 giu 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
13 giu 2024 | 24,00 | 24,00 | 23,85 | 23,90 | 23,90 | 501 |
12 giu 2024 | 24,60 | 24,60 | 24,35 | 24,45 | 24,45 | 1.156 |
11 giu 2024 | 24,95 | 24,95 | 24,30 | 24,60 | 24,60 | 511 |
10 giu 2024 | 25,00 | 25,00 | 24,55 | 24,55 | 24,55 | 23 |
07 giu 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
06 giu 2024 | 25,10 | 25,55 | 25,10 | 25,55 | 25,55 | 3 |
05 giu 2024 | 25,35 | 25,50 | 25,35 | 25,35 | 25,35 | 134 |
04 giu 2024 | 25,90 | 25,90 | 25,35 | 25,35 | 25,35 | 47 |
03 giu 2024 | 26,75 | 26,75 | 25,75 | 25,75 | 25,75 | 1.621 |
31 mag 2024 | 26,00 | 26,00 | 25,60 | 25,65 | 25,65 | 2 |
30 mag 2024 | 26,15 | 26,15 | 25,85 | 25,95 | 25,95 | 26 |
29 mag 2024 | 25,95 | 26,45 | 25,80 | 25,90 | 25,90 | 48 |
28 mag 2024 | 26,80 | 26,80 | 26,50 | 26,50 | 26,50 | 27 |
24 mag 2024 | 26,55 | 26,55 | 26,25 | 26,25 | 26,25 | 7 |
23 mag 2024 | 26,30 | 26,45 | 26,10 | 26,40 | 26,40 | 207 |
22 mag 2024 | 26,85 | 26,85 | 25,90 | 25,90 | 25,90 | 1.263 |
21 mag 2024 | 27,15 | 27,15 | 26,90 | 26,90 | 26,90 | 511 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 27,65 | 27,65 | 27,15 | 27,15 | 27,15 | 5 |
16 mag 2024 | 26,90 | 27,35 | 26,85 | 27,35 | 27,35 | 15 |
15 mag 2024 | 27,25 | 27,25 | 26,70 | 26,95 | 26,95 | 971 |
14 mag 2024 | 25,95 | 27,20 | 25,95 | 27,20 | 27,20 | 675 |
13 mag 2024 | 26,00 | 26,00 | 25,65 | 25,65 | 25,65 | 28 |
10 mag 2024 | 25,30 | 26,00 | 25,30 | 25,30 | 25,30 | 144.499 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 25,30 | 25,45 | 24,60 | 25,06 | 25,06 | 11.055 |
07 mag 2024 | 25,25 | 25,25 | 25,20 | 25,20 | 25,20 | 694 |
03 mag 2024 | 24,50 | 25,10 | 24,25 | 25,10 | 25,10 | 217 |
02 mag 2024 | 24,50 | 24,50 | 24,20 | 24,20 | 24,20 | 1.022 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 24,50 | 24,55 | 24,00 | 24,15 | 24,15 | 423 |
29 apr 2024 | 24,25 | 24,25 | 23,95 | 24,10 | 24,10 | 1.962 |
26 apr 2024 | 23,80 | 24,05 | 23,75 | 23,95 | 23,95 | 905 |
25 apr 2024 | 23,25 | 23,45 | 23,25 | 23,31 | 23,31 | 5.743 |
24 apr 2024 | 24,00 | 24,00 | 23,00 | 23,72 | 23,72 | 2.043 |
23 apr 2024 | 23,70 | 23,90 | 23,70 | 23,80 | 23,80 | 3.681 |
22 apr 2024 | 23,75 | 23,75 | 23,15 | 23,25 | 23,25 | 2.127 |
19 apr 2024 | 23,50 | 23,80 | 23,30 | 23,35 | 23,35 | 1.195 |
18 apr 2024 | 24,85 | 24,85 | 22,85 | 23,40 | 23,40 | 23.234 |
17 apr 2024 | 25,40 | 25,40 | 25,15 | 25,15 | 25,15 | 955 |
16 apr 2024 | 25,25 | 25,35 | 25,22 | 25,35 | 25,35 | 71.659 |
15 apr 2024 | 25,65 | 25,65 | 25,05 | 25,14 | 25,14 | 5.579 |
12 apr 2024 | 26,50 | 26,90 | 25,45 | 25,45 | 25,45 | 7.953 |
11 apr 2024 | 25,55 | 25,87 | 25,46 | 25,80 | 25,80 | 4.185 |
10 apr 2024 | 25,85 | 25,85 | 25,30 | 25,44 | 25,44 | 4.665 |
09 apr 2024 | 26,00 | 26,48 | 25,65 | 26,03 | 26,03 | 9.229 |
08 apr 2024 | 25,30 | 25,65 | 25,25 | 25,65 | 25,65 | 2.222 |
05 apr 2024 | 25,45 | 25,45 | 25,15 | 25,28 | 25,28 | 1.877 |
04 apr 2024 | 25,70 | 26,10 | 25,50 | 26,09 | 26,09 | 1.768 |
03 apr 2024 | 25,20 | 25,70 | 25,20 | 25,50 | 25,50 | 4.525 |
03 apr 2024 | 1 Dividendo |
02 apr 2024 | 27,90 | 27,90 | 25,90 | 26,10 | 25,10 | 3.553 |
28 mar 2024 | 27,00 | 27,34 | 26,55 | 27,32 | 26,27 | 4.672 |
27 mar 2024 | 26,90 | 26,93 | 26,60 | 26,70 | 25,68 | 2.068 |
26 mar 2024 | 26,90 | 26,90 | 26,70 | 26,75 | 25,73 | 3.010 |
25 mar 2024 | 26,35 | 26,75 | 26,29 | 26,65 | 25,63 | 1.562 |
22 mar 2024 | 26,10 | 26,50 | 25,65 | 26,45 | 25,44 | 2.236 |
21 mar 2024 | 26,10 | 26,23 | 25,81 | 26,23 | 25,22 | 357 |
20 mar 2024 | 25,80 | 25,90 | 25,55 | 25,55 | 24,57 | 472 |
19 mar 2024 | 25,55 | 25,80 | 25,40 | 25,80 | 24,81 | 1.331 |
18 mar 2024 | 25,90 | 25,90 | 25,45 | 25,65 | 24,67 | 1.384 |
15 mar 2024 | 25,70 | 25,70 | 25,30 | 25,50 | 24,52 | 3.223 |
14 mar 2024 | 25,65 | 25,71 | 25,35 | 25,50 | 24,52 | 3.139 |
13 mar 2024 | 26,30 | 26,30 | 25,60 | 25,95 | 24,96 | 3.538 |
12 mar 2024 | 26,50 | 26,50 | 26,05 | 26,05 | 25,05 | 8 |
11 mar 2024 | 26,45 | 27,05 | 26,15 | 26,28 | 25,28 | 3.561 |
08 mar 2024 | 27,25 | 27,25 | 26,25 | 26,60 | 25,58 | 1.208 |
07 mar 2024 | 27,15 | 27,65 | 26,85 | 27,30 | 26,25 | 4.606 |
06 mar 2024 | 27,90 | 27,90 | 27,00 | 27,20 | 26,16 | 2.996 |
*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...