Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 24,52 | 24,54 | 23,80 | 24,03 | 24,03 | 2.048.539 |
27 giu 2024 | 24,21 | 24,89 | 23,90 | 24,77 | 24,77 | 1.917.872 |
26 giu 2024 | 24,27 | 24,72 | 23,66 | 24,56 | 24,56 | 1.628.135 |
26 giu 2024 | 0.5 Dividendo |
25 giu 2024 | 24,12 | 25,45 | 24,00 | 25,00 | 24,50 | 2.172.194 |
24 giu 2024 | 24,32 | 24,61 | 23,82 | 23,86 | 23,38 | 870.400 |
21 giu 2024 | 24,28 | 24,68 | 24,16 | 24,42 | 23,93 | 296.166 |
20 giu 2024 | 24,70 | 24,97 | 24,10 | 24,44 | 23,95 | 694.294 |
19 giu 2024 | 25,03 | 25,18 | 24,56 | 24,70 | 24,21 | 778.388 |
18 giu 2024 | 25,10 | 25,35 | 25,00 | 25,09 | 24,59 | 442.729 |
17 giu 2024 | 25,33 | 25,53 | 25,11 | 25,26 | 24,75 | 228.549 |
14 giu 2024 | 25,30 | 25,47 | 25,15 | 25,30 | 24,79 | 336.100 |
13 giu 2024 | 25,43 | 25,67 | 25,23 | 25,31 | 24,80 | 517.841 |
12 giu 2024 | 25,84 | 25,99 | 25,40 | 25,44 | 24,93 | 576.145 |
11 giu 2024 | 25,36 | 25,97 | 25,16 | 25,73 | 25,22 | 421.629 |
07 giu 2024 | 25,19 | 25,75 | 25,19 | 25,58 | 25,07 | 443.951 |
06 giu 2024 | 26,20 | 26,20 | 25,23 | 25,45 | 24,94 | 781.484 |
05 giu 2024 | 26,47 | 26,60 | 25,91 | 25,94 | 25,42 | 462.100 |
04 giu 2024 | 26,43 | 26,70 | 26,20 | 26,45 | 25,92 | 411.803 |
03 giu 2024 | 27,12 | 27,12 | 26,28 | 26,55 | 26,02 | 601.900 |
31 mag 2024 | 26,52 | 27,20 | 26,52 | 26,89 | 26,35 | 573.143 |
30 mag 2024 | 26,42 | 26,68 | 26,25 | 26,39 | 25,86 | 303.942 |
29 mag 2024 | 26,52 | 26,89 | 26,41 | 26,46 | 25,93 | 359.000 |
28 mag 2024 | 26,84 | 26,92 | 26,55 | 26,69 | 26,16 | 245.700 |
27 mag 2024 | 26,56 | 26,90 | 26,38 | 26,86 | 26,32 | 331.800 |
24 mag 2024 | 26,39 | 26,83 | 26,39 | 26,56 | 26,03 | 724.972 |
23 mag 2024 | 26,85 | 26,88 | 26,35 | 26,41 | 25,88 | 660.900 |
22 mag 2024 | 27,19 | 27,19 | 26,70 | 26,85 | 26,31 | 350.042 |
21 mag 2024 | 27,16 | 27,33 | 26,88 | 27,06 | 26,52 | 351.400 |
20 mag 2024 | 26,90 | 27,19 | 26,90 | 27,16 | 26,62 | 464.301 |
17 mag 2024 | 27,17 | 27,40 | 26,73 | 26,99 | 26,45 | 500.300 |
16 mag 2024 | 27,05 | 27,64 | 27,01 | 27,17 | 26,63 | 596.700 |
15 mag 2024 | 27,30 | 27,38 | 26,90 | 27,22 | 26,68 | 518.472 |
14 mag 2024 | 26,88 | 27,41 | 26,75 | 27,28 | 26,73 | 720.798 |
13 mag 2024 | 27,04 | 27,58 | 26,69 | 26,89 | 26,35 | 1.137.775 |
10 mag 2024 | 27,01 | 28,08 | 27,01 | 27,38 | 26,83 | 1.438.319 |
09 mag 2024 | 27,76 | 27,89 | 27,00 | 27,07 | 26,53 | 1.507.675 |
08 mag 2024 | 27,43 | 27,88 | 27,34 | 27,75 | 27,19 | 990.817 |
07 mag 2024 | 27,85 | 28,35 | 27,38 | 27,56 | 27,01 | 1.247.645 |
06 mag 2024 | 27,87 | 27,87 | 27,12 | 27,84 | 27,28 | 1.338.733 |
30 apr 2024 | 26,60 | 27,89 | 26,38 | 27,44 | 26,89 | 1.854.674 |
29 apr 2024 | 26,14 | 26,90 | 25,88 | 26,65 | 26,12 | 1.126.379 |
26 apr 2024 | 25,93 | 26,28 | 25,49 | 26,15 | 25,63 | 1.194.177 |
25 apr 2024 | 25,61 | 26,10 | 25,61 | 25,99 | 25,47 | 1.219.938 |
24 apr 2024 | 25,22 | 25,96 | 24,91 | 25,78 | 25,26 | 1.774.602 |
23 apr 2024 | 26,25 | 26,99 | 25,17 | 25,55 | 25,04 | 3.347.314 |
22 apr 2024 | 23,82 | 26,26 | 23,67 | 26,26 | 25,73 | 4.323.136 |
19 apr 2024 | 23,55 | 24,27 | 23,35 | 23,87 | 23,39 | 1.241.047 |
18 apr 2024 | 23,76 | 23,84 | 23,45 | 23,55 | 23,08 | 628.203 |
17 apr 2024 | 22,40 | 24,00 | 22,40 | 23,77 | 23,29 | 1.448.472 |
16 apr 2024 | 22,59 | 22,80 | 22,02 | 22,37 | 21,92 | 891.127 |
15 apr 2024 | 23,42 | 23,76 | 22,37 | 22,66 | 22,21 | 1.811.600 |
12 apr 2024 | 22,40 | 23,90 | 22,28 | 23,86 | 23,38 | 2.563.390 |
11 apr 2024 | 22,83 | 23,13 | 22,58 | 22,61 | 22,16 | 383.100 |
10 apr 2024 | 23,17 | 23,33 | 22,72 | 22,88 | 22,42 | 391.368 |
09 apr 2024 | 23,15 | 23,35 | 22,96 | 23,30 | 22,83 | 437.929 |
08 apr 2024 | 23,32 | 23,44 | 23,07 | 23,12 | 22,66 | 447.900 |
03 apr 2024 | 23,24 | 23,38 | 23,03 | 23,32 | 22,85 | 285.300 |
02 apr 2024 | 23,45 | 23,45 | 23,05 | 23,24 | 22,78 | 388.094 |
01 apr 2024 | 22,98 | 23,44 | 22,98 | 23,41 | 22,94 | 627.600 |
29 mar 2024 | 22,89 | 23,09 | 22,81 | 22,92 | 22,46 | 184.292 |
28 mar 2024 | 23,12 | 23,47 | 22,66 | 22,89 | 22,43 | 791.411 |
27 mar 2024 | 23,02 | 23,98 | 22,99 | 23,23 | 22,77 | 1.256.370 |
26 mar 2024 | 22,99 | 23,18 | 22,68 | 23,05 | 22,59 | 512.978 |
25 mar 2024 | 23,10 | 23,23 | 22,81 | 22,96 | 22,50 | 461.000 |
22 mar 2024 | 23,25 | 23,39 | 22,88 | 23,20 | 22,74 | 857.545 |
21 mar 2024 | 23,57 | 23,60 | 23,21 | 23,29 | 22,82 | 339.403 |
20 mar 2024 | 23,55 | 23,55 | 23,23 | 23,49 | 23,02 | 416.103 |
19 mar 2024 | 23,49 | 23,75 | 23,48 | 23,53 | 23,06 | 600.047 |
18 mar 2024 | 23,29 | 23,53 | 23,22 | 23,49 | 23,02 | 517.247 |
15 mar 2024 | 23,11 | 23,31 | 23,05 | 23,29 | 22,82 | 414.929 |
14 mar 2024 | 23,60 | 23,76 | 23,12 | 23,24 | 22,78 | 524.280 |
13 mar 2024 | 23,37 | 23,67 | 23,10 | 23,51 | 23,04 | 699.800 |
12 mar 2024 | 23,38 | 23,49 | 23,17 | 23,38 | 22,91 | 811.003 |
11 mar 2024 | 23,66 | 23,81 | 22,95 | 23,32 | 22,85 | 1.196.495 |
08 mar 2024 | 22,41 | 23,92 | 22,41 | 23,66 | 23,19 | 1.737.833 |
07 mar 2024 | 22,23 | 22,83 | 22,23 | 22,59 | 22,14 | 580.672 |
06 mar 2024 | 22,22 | 22,56 | 22,04 | 22,35 | 21,90 | 335.372 |
05 mar 2024 | 22,59 | 22,69 | 22,11 | 22,22 | 21,78 | 469.800 |
04 mar 2024 | 22,36 | 22,71 | 22,25 | 22,59 | 22,14 | 338.072 |
01 mar 2024 | 22,56 | 22,99 | 22,31 | 22,47 | 22,02 | 370.100 |
29 feb 2024 | 22,04 | 22,70 | 22,04 | 22,55 | 22,10 | 542.000 |
28 feb 2024 | 23,00 | 23,47 | 22,16 | 22,20 | 21,76 | 818.272 |
27 feb 2024 | 22,65 | 22,97 | 22,65 | 22,97 | 22,51 | 319.922 |
26 feb 2024 | 22,45 | 23,06 | 22,33 | 22,83 | 22,37 | 483.450 |
23 feb 2024 | 22,25 | 22,80 | 22,25 | 22,67 | 22,22 | 494.772 |
22 feb 2024 | 23,08 | 23,08 | 22,30 | 22,40 | 21,95 | 486.416 |
21 feb 2024 | 22,23 | 22,68 | 22,01 | 22,37 | 21,92 | 592.319 |
20 feb 2024 | 22,30 | 22,43 | 22,06 | 22,17 | 21,73 | 458.824 |
19 feb 2024 | 21,35 | 22,46 | 21,34 | 22,33 | 21,88 | 1.204.843 |
08 feb 2024 | 20,91 | 21,45 | 19,47 | 21,34 | 20,91 | 1.072.568 |
07 feb 2024 | 20,85 | 21,15 | 20,31 | 20,49 | 20,08 | 1.156.779 |
06 feb 2024 | 19,87 | 20,73 | 19,23 | 20,52 | 20,11 | 968.663 |
05 feb 2024 | 19,94 | 20,33 | 19,13 | 19,99 | 19,59 | 1.234.512 |
02 feb 2024 | 20,48 | 20,76 | 19,43 | 19,97 | 19,57 | 1.094.477 |
01 feb 2024 | 20,33 | 20,88 | 20,05 | 20,48 | 20,07 | 726.344 |
31 gen 2024 | 21,22 | 21,54 | 20,48 | 20,56 | 20,15 | 777.616 |
30 gen 2024 | 21,92 | 21,92 | 21,24 | 21,25 | 20,83 | 527.172 |
29 gen 2024 | 22,17 | 22,34 | 21,75 | 21,83 | 21,39 | 548.072 |
26 gen 2024 | 22,02 | 22,32 | 21,95 | 22,10 | 21,66 | 840.500 |
*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...