Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 9.689 |
30 apr 2024 | 24,51 | 25,20 | 24,27 | 24,60 | 24,60 | 433.018 |
30 apr 2024 | 0.637651 Dividendo |
29 apr 2024 | 25,33 | 25,45 | 25,00 | 25,12 | 24,48 | 50.493 |
26 apr 2024 | 25,33 | 25,46 | 24,80 | 25,02 | 24,38 | 614.619 |
25 apr 2024 | 25,34 | 25,42 | 24,80 | 25,06 | 24,42 | 1.029.806 |
24 apr 2024 | 25,69 | 25,87 | 24,99 | 25,36 | 24,71 | 1.443.191 |
23 apr 2024 | 25,58 | 25,97 | 25,18 | 25,77 | 25,12 | 1.862.196 |
22 apr 2024 | 25,25 | 25,72 | 25,08 | 25,31 | 24,67 | 16.190.540 |
19 apr 2024 | 25,33 | 25,97 | 25,14 | 25,67 | 25,02 | 1.395.456 |
18 apr 2024 | 25,88 | 26,11 | 25,39 | 25,82 | 25,16 | 1.591.563 |
17 apr 2024 | 25,47 | 25,84 | 25,30 | 25,67 | 25,02 | 961.250 |
16 apr 2024 | 25,33 | 26,25 | 22,75 | 25,60 | 24,95 | 3.218.831 |
15 apr 2024 | 26,57 | 26,69 | 26,13 | 26,23 | 25,56 | 1.424.352 |
12 apr 2024 | 26,73 | 26,89 | 26,12 | 26,77 | 26,09 | 2.045.753 |
11 apr 2024 | 26,92 | 27,18 | 26,18 | 26,39 | 25,72 | 1.392.966 |
10 apr 2024 | 28,01 | 28,17 | 26,80 | 27,07 | 26,38 | 14.430.280 |
09 apr 2024 | 28,09 | 28,35 | 27,82 | 28,06 | 27,35 | 419.928 |
08 apr 2024 | 28,15 | 28,34 | 27,97 | 28,19 | 27,47 | 1.563.227 |
05 apr 2024 | 27,94 | 28,74 | 27,78 | 28,04 | 27,33 | 275.112 |
04 apr 2024 | 28,24 | 28,56 | 27,86 | 28,42 | 27,70 | 611.307 |
03 apr 2024 | 27,82 | 28,11 | 27,56 | 28,03 | 27,32 | 2.993.365 |
02 apr 2024 | 28,02 | 28,17 | 27,52 | 28,03 | 27,32 | 343.395 |
28 mar 2024 | 28,26 | 28,42 | 26,66 | 27,74 | 27,04 | 1.321.289 |
27 mar 2024 | 28,11 | 28,42 | 27,93 | 28,08 | 27,37 | 1.396.830 |
26 mar 2024 | 28,47 | 28,58 | 28,15 | 28,24 | 27,53 | 430.790 |
25 mar 2024 | 27,88 | 28,35 | 27,73 | 28,22 | 27,51 | 811.934 |
22 mar 2024 | 28,00 | 28,44 | 27,74 | 28,00 | 27,29 | 181.143 |
21 mar 2024 | 27,66 | 28,08 | 27,26 | 27,98 | 27,27 | 1.251.229 |
20 mar 2024 | 27,56 | 28,22 | 27,27 | 27,50 | 26,80 | 14.138.590 |
19 mar 2024 | 27,97 | 28,23 | 27,67 | 27,68 | 26,98 | 611.020 |
18 mar 2024 | 28,17 | 28,52 | 27,82 | 27,96 | 27,25 | 1.338.354 |
15 mar 2024 | 27,91 | 28,23 | 27,64 | 28,11 | 27,40 | 1.497.247 |
14 mar 2024 | 27,89 | 28,07 | 27,63 | 27,86 | 27,15 | 672.512 |
13 mar 2024 | 27,86 | 28,03 | 27,53 | 27,82 | 27,12 | 5.906.896 |
12 mar 2024 | 27,16 | 27,80 | 26,94 | 27,57 | 26,87 | 592.642 |
11 mar 2024 | 26,81 | 27,41 | 26,63 | 27,14 | 26,45 | 18.396.990 |
08 mar 2024 | 26,58 | 27,63 | 26,00 | 27,24 | 26,55 | 866.855 |
07 mar 2024 | 25,67 | 26,23 | 25,50 | 26,18 | 25,52 | 2.718.917 |
06 mar 2024 | 25,47 | 26,04 | 25,32 | 25,85 | 25,19 | 317.657 |
05 mar 2024 | 25,42 | 25,66 | 25,18 | 25,62 | 24,97 | 809.163 |
04 mar 2024 | 25,38 | 25,57 | 25,30 | 25,41 | 24,77 | 1.294.822 |
01 mar 2024 | 25,18 | 25,68 | 25,05 | 25,46 | 24,81 | 2.733.512 |
29 feb 2024 | 25,04 | 25,43 | 24,85 | 25,21 | 24,57 | 956.938 |
28 feb 2024 | 25,03 | 25,23 | 24,86 | 25,17 | 24,53 | 574.016 |
27 feb 2024 | 24,99 | 25,21 | 24,83 | 25,14 | 24,50 | 972.609 |
26 feb 2024 | 24,65 | 25,14 | 24,48 | 24,95 | 24,31 | 590.520 |
23 feb 2024 | 24,73 | 24,78 | 24,54 | 24,73 | 24,10 | 1.986.142 |
22 feb 2024 | 24,62 | 24,91 | 24,35 | 24,67 | 24,04 | 847.641 |
21 feb 2024 | 24,45 | 24,58 | 24,25 | 24,51 | 23,89 | 501.174 |
20 feb 2024 | 24,51 | 24,65 | 24,27 | 24,40 | 23,78 | 1.931.879 |
19 feb 2024 | 24,38 | 24,63 | 24,25 | 24,50 | 23,88 | 735.528 |
16 feb 2024 | 24,46 | 24,71 | 24,27 | 24,54 | 23,92 | 6.334.149 |
15 feb 2024 | 24,33 | 24,54 | 24,25 | 24,40 | 23,78 | 533.317 |
14 feb 2024 | 23,97 | 24,42 | 23,80 | 24,23 | 23,62 | 3.782.900 |
13 feb 2024 | 24,48 | 24,67 | 23,95 | 24,07 | 23,46 | 1.834.314 |
12 feb 2024 | 24,33 | 24,62 | 24,14 | 24,50 | 23,88 | 1.448.755 |
09 feb 2024 | 24,29 | 24,42 | 24,07 | 24,24 | 23,63 | 2.650.782 |
08 feb 2024 | 24,26 | 24,56 | 23,75 | 24,32 | 23,71 | 1.409.474 |
07 feb 2024 | 24,57 | 24,81 | 23,85 | 24,04 | 23,43 | 4.970.494 |
06 feb 2024 | 25,57 | 25,86 | 24,47 | 24,65 | 24,02 | 11.389.270 |
05 feb 2024 | 25,82 | 25,93 | 25,41 | 25,70 | 25,05 | 807.830 |
02 feb 2024 | 25,40 | 25,87 | 24,96 | 25,36 | 24,72 | 1.244.296 |
01 feb 2024 | 25,74 | 26,09 | 24,98 | 25,61 | 24,96 | 1.110.339 |
31 gen 2024 | 26,11 | 26,29 | 25,85 | 26,08 | 25,42 | 1.683.440 |
30 gen 2024 | 25,89 | 26,08 | 25,51 | 25,99 | 25,33 | 727.700 |
29 gen 2024 | 25,76 | 25,95 | 25,60 | 25,67 | 25,02 | 460.521 |
26 gen 2024 | 25,44 | 26,01 | 25,34 | 25,82 | 25,17 | 1.841.627 |
25 gen 2024 | 25,48 | 25,85 | 25,35 | 25,68 | 25,03 | 957.707 |
24 gen 2024 | 25,39 | 25,57 | 24,96 | 25,57 | 24,92 | 1.626.763 |
23 gen 2024 | 25,39 | 25,52 | 25,06 | 25,13 | 24,49 | 735.896 |
22 gen 2024 | 25,39 | 25,53 | 24,84 | 25,29 | 24,65 | 437.894 |
19 gen 2024 | 25,23 | 25,64 | 24,81 | 25,01 | 24,37 | 617.802 |
18 gen 2024 | 25,33 | 25,56 | 25,10 | 25,48 | 24,84 | 1.318.659 |
17 gen 2024 | 25,05 | 25,51 | 24,91 | 25,27 | 24,63 | 1.903.738 |
16 gen 2024 | 25,06 | 25,45 | 24,92 | 25,26 | 24,62 | 1.765.495 |
15 gen 2024 | 25,33 | 25,49 | 25,13 | 25,30 | 24,66 | 741.276 |
12 gen 2024 | 25,21 | 25,41 | 24,87 | 25,21 | 24,57 | 510.207 |
11 gen 2024 | 25,58 | 25,76 | 24,98 | 25,53 | 24,88 | 2.213.824 |
10 gen 2024 | 25,52 | 25,80 | 25,23 | 25,57 | 24,92 | 1.046.859 |
09 gen 2024 | 25,61 | 25,79 | 25,39 | 25,60 | 24,95 | 2.672.571 |
08 gen 2024 | 25,36 | 25,69 | 25,27 | 25,64 | 24,99 | 511.075 |
05 gen 2024 | 25,10 | 25,55 | 25,06 | 25,52 | 24,87 | 1.429.835 |
04 gen 2024 | 25,04 | 25,41 | 24,80 | 25,38 | 24,74 | 4.332.921 |
03 gen 2024 | 25,94 | 26,00 | 24,79 | 25,21 | 24,57 | 2.020.993 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 26,10 | 26,31 | 25,78 | 26,19 | 25,52 | 723.364 |
28 dic 2023 | 26,24 | 26,37 | 25,94 | 26,22 | 25,56 | 1.057.803 |
27 dic 2023 | 26,47 | 26,65 | 26,18 | 26,39 | 25,72 | 220.884 |
22 dic 2023 | 26,35 | 26,49 | 26,16 | 26,34 | 25,67 | 968.840 |
21 dic 2023 | 26,29 | 26,58 | 26,09 | 26,32 | 25,65 | 1.815.904 |
20 dic 2023 | 26,32 | 26,55 | 26,04 | 26,42 | 25,75 | 3.892.074 |
19 dic 2023 | 25,75 | 26,20 | 25,19 | 26,20 | 25,53 | 1.001.504 |
18 dic 2023 | 25,53 | 25,81 | 25,31 | 25,41 | 24,76 | 3.726.572 |
15 dic 2023 | 25,97 | 26,28 | 25,62 | 25,65 | 25,00 | 5.877.165 |
14 dic 2023 | 25,26 | 26,08 | 24,85 | 25,95 | 25,29 | 2.998.945 |
13 dic 2023 | 25,02 | 25,26 | 24,85 | 25,17 | 24,53 | 1.443.223 |
12 dic 2023 | 25,10 | 25,23 | 24,86 | 24,98 | 24,34 | 2.387.023 |
11 dic 2023 | 25,07 | 25,22 | 24,85 | 25,04 | 24,40 | 5.723.224 |
08 dic 2023 | 24,63 | 25,07 | 24,43 | 25,01 | 24,38 | 3.172.554 |
*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...