Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 24,06 | 24,18 | 24,05 | 24,18 | 24,18 | 3.065 |
01 mag 2024 | 24,12 | 24,18 | 24,00 | 24,05 | 24,05 | 10.200 |
30 apr 2024 | 24,20 | 24,20 | 23,99 | 24,08 | 24,08 | 26.700 |
29 apr 2024 | 24,18 | 24,28 | 24,12 | 24,21 | 24,21 | 11.500 |
26 apr 2024 | 24,17 | 24,17 | 24,00 | 24,02 | 24,02 | 11.100 |
25 apr 2024 | 24,16 | 24,16 | 24,04 | 24,14 | 24,14 | 11.700 |
24 apr 2024 | 24,31 | 24,40 | 24,13 | 24,31 | 24,31 | 8.700 |
23 apr 2024 | 24,06 | 24,37 | 24,05 | 24,35 | 24,35 | 11.000 |
22 apr 2024 | 23,92 | 24,01 | 23,90 | 23,95 | 23,95 | 11.100 |
19 apr 2024 | 23,88 | 23,98 | 23,88 | 23,90 | 23,90 | 302.100 |
18 apr 2024 | 23,95 | 23,99 | 23,89 | 23,89 | 23,89 | 22.100 |
17 apr 2024 | 23,96 | 24,04 | 23,92 | 23,92 | 23,92 | 12.300 |
16 apr 2024 | 23,99 | 23,99 | 23,78 | 23,90 | 23,90 | 17.100 |
15 apr 2024 | 24,15 | 24,15 | 24,01 | 24,01 | 24,01 | 19.200 |
12 apr 2024 | 24,19 | 24,20 | 24,16 | 24,16 | 24,16 | 21.300 |
11 apr 2024 | 24,19 | 24,21 | 24,10 | 24,16 | 24,16 | 13.600 |
10 apr 2024 | 24,26 | 24,30 | 24,09 | 24,27 | 24,27 | 45.100 |
09 apr 2024 | 24,36 | 24,41 | 24,36 | 24,38 | 24,38 | 10.700 |
08 apr 2024 | 24,36 | 24,40 | 24,31 | 24,40 | 24,40 | 3.400 |
05 apr 2024 | 24,36 | 24,46 | 24,35 | 24,37 | 24,37 | 13.600 |
04 apr 2024 | 24,45 | 24,50 | 24,30 | 24,38 | 24,38 | 23.400 |
03 apr 2024 | 24,25 | 24,42 | 24,18 | 24,37 | 24,37 | 29.100 |
02 apr 2024 | 24,26 | 24,36 | 24,23 | 24,30 | 24,30 | 29.800 |
01 apr 2024 | 24,33 | 24,42 | 24,20 | 24,37 | 24,37 | 25.600 |
28 mar 2024 | 24,60 | 24,71 | 24,21 | 24,21 | 24,21 | 127.200 |
27 mar 2024 | 24,89 | 24,89 | 24,57 | 24,60 | 24,60 | 21.000 |
27 mar 2024 | 0.367 Dividendo |
26 mar 2024 | 25,00 | 25,06 | 25,00 | 25,02 | 24,65 | 6.400 |
25 mar 2024 | 25,03 | 25,05 | 24,93 | 25,05 | 24,68 | 10.300 |
22 mar 2024 | 25,27 | 25,32 | 25,03 | 25,08 | 24,71 | 41.700 |
21 mar 2024 | 25,25 | 25,35 | 25,25 | 25,29 | 24,92 | 11.400 |
20 mar 2024 | 25,02 | 25,26 | 25,02 | 25,25 | 24,88 | 11.600 |
19 mar 2024 | 24,95 | 25,14 | 24,94 | 25,05 | 24,68 | 14.500 |
18 mar 2024 | 24,90 | 24,95 | 24,81 | 24,95 | 24,58 | 21.100 |
15 mar 2024 | 24,87 | 25,00 | 24,80 | 24,81 | 24,45 | 38.100 |
14 mar 2024 | 24,94 | 25,00 | 24,81 | 24,87 | 24,51 | 10.600 |
13 mar 2024 | 24,94 | 25,10 | 24,94 | 25,06 | 24,69 | 11.000 |
12 mar 2024 | 25,08 | 25,08 | 25,00 | 25,02 | 24,65 | 9.700 |
11 mar 2024 | 25,04 | 25,15 | 25,04 | 25,12 | 24,75 | 4.700 |
08 mar 2024 | 25,10 | 25,18 | 25,05 | 25,11 | 24,74 | 13.500 |
07 mar 2024 | 25,04 | 25,10 | 25,04 | 25,10 | 24,73 | 15.500 |
06 mar 2024 | 24,88 | 25,00 | 24,88 | 25,00 | 24,63 | 34.100 |
05 mar 2024 | 24,94 | 24,94 | 24,87 | 24,87 | 24,51 | 35.300 |
04 mar 2024 | 24,98 | 24,98 | 24,86 | 24,90 | 24,53 | 9.700 |
01 mar 2024 | 25,08 | 25,12 | 24,91 | 24,98 | 24,61 | 14.200 |
29 feb 2024 | 24,82 | 25,28 | 24,76 | 25,15 | 24,78 | 94.700 |
28 feb 2024 | 24,84 | 24,88 | 24,83 | 24,87 | 24,51 | 8.400 |
27 feb 2024 | 24,85 | 24,85 | 24,72 | 24,78 | 24,42 | 7.300 |
26 feb 2024 | 24,77 | 24,83 | 24,73 | 24,81 | 24,45 | 9.500 |
23 feb 2024 | 24,86 | 24,97 | 24,74 | 24,80 | 24,44 | 29.700 |
22 feb 2024 | 24,79 | 24,95 | 24,76 | 24,78 | 24,42 | 35.000 |
21 feb 2024 | 24,90 | 24,93 | 24,81 | 24,82 | 24,46 | 11.800 |
20 feb 2024 | 24,80 | 24,81 | 24,76 | 24,79 | 24,43 | 18.500 |
16 feb 2024 | 24,75 | 24,80 | 24,64 | 24,77 | 24,41 | 16.100 |
15 feb 2024 | 24,75 | 24,85 | 24,72 | 24,77 | 24,41 | 36.900 |
14 feb 2024 | 24,60 | 24,79 | 24,59 | 24,76 | 24,40 | 9.300 |
13 feb 2024 | 24,73 | 24,78 | 24,49 | 24,63 | 24,27 | 24.000 |
12 feb 2024 | 24,94 | 24,94 | 24,85 | 24,89 | 24,52 | 10.000 |
09 feb 2024 | 24,73 | 24,99 | 24,72 | 24,94 | 24,57 | 10.900 |
08 feb 2024 | 24,78 | 24,78 | 24,39 | 24,75 | 24,39 | 13.600 |
07 feb 2024 | 24,78 | 24,79 | 24,62 | 24,73 | 24,37 | 9.300 |
06 feb 2024 | 24,58 | 24,77 | 24,58 | 24,66 | 24,30 | 17.400 |
05 feb 2024 | 24,74 | 24,75 | 24,62 | 24,75 | 24,39 | 4.800 |
02 feb 2024 | 24,91 | 24,95 | 24,72 | 24,76 | 24,40 | 4.700 |
01 feb 2024 | 24,80 | 24,96 | 24,72 | 24,87 | 24,51 | 10.800 |
31 gen 2024 | 24,76 | 24,91 | 24,69 | 24,69 | 24,33 | 28.200 |
30 gen 2024 | 24,71 | 24,78 | 24,71 | 24,78 | 24,42 | 24.700 |
29 gen 2024 | 24,73 | 24,83 | 24,66 | 24,80 | 24,44 | 19.700 |
26 gen 2024 | 24,72 | 24,75 | 24,64 | 24,68 | 24,32 | 8.200 |
25 gen 2024 | 24,60 | 24,80 | 24,60 | 24,73 | 24,37 | 14.300 |
24 gen 2024 | 24,66 | 24,83 | 24,57 | 24,57 | 24,21 | 20.700 |
23 gen 2024 | 24,80 | 24,80 | 24,64 | 24,66 | 24,30 | 5.300 |
22 gen 2024 | 24,68 | 24,89 | 24,68 | 24,72 | 24,36 | 25.600 |
19 gen 2024 | 24,72 | 24,72 | 24,54 | 24,68 | 24,32 | 26.300 |
18 gen 2024 | 24,56 | 24,63 | 24,41 | 24,59 | 24,23 | 60.100 |
17 gen 2024 | 24,49 | 24,60 | 24,49 | 24,56 | 24,20 | 52.800 |
16 gen 2024 | 24,55 | 24,70 | 24,53 | 24,55 | 24,19 | 47.300 |
12 gen 2024 | 24,64 | 24,67 | 24,60 | 24,63 | 24,27 | 10.000 |
11 gen 2024 | 24,70 | 24,78 | 24,55 | 24,59 | 24,23 | 13.000 |
10 gen 2024 | 24,69 | 24,80 | 24,57 | 24,57 | 24,21 | 9.400 |
09 gen 2024 | 24,69 | 24,80 | 24,66 | 24,70 | 24,34 | 6.500 |
08 gen 2024 | 24,51 | 24,75 | 24,51 | 24,66 | 24,30 | 13.500 |
05 gen 2024 | 24,40 | 24,65 | 24,40 | 24,53 | 24,17 | 79.000 |
04 gen 2024 | 24,45 | 24,57 | 24,45 | 24,49 | 24,13 | 5.900 |
03 gen 2024 | 24,47 | 24,62 | 24,40 | 24,50 | 24,14 | 17.500 |
02 gen 2024 | 24,60 | 24,80 | 24,53 | 24,58 | 24,22 | 9.000 |
29 dic 2023 | 24,58 | 25,00 | 24,55 | 24,75 | 24,39 | 279.200 |
28 dic 2023 | 24,45 | 24,64 | 24,43 | 24,64 | 24,28 | 37.600 |
28 dic 2023 | 0.367 Dividendo |
27 dic 2023 | 24,84 | 24,95 | 24,70 | 24,85 | 24,12 | 31.700 |
26 dic 2023 | 24,71 | 24,93 | 24,71 | 24,72 | 24,00 | 17.300 |
22 dic 2023 | 24,75 | 24,76 | 24,63 | 24,69 | 23,97 | 55.800 |
21 dic 2023 | 24,72 | 24,89 | 24,65 | 24,69 | 23,97 | 26.100 |
20 dic 2023 | 24,71 | 24,97 | 24,58 | 24,58 | 23,86 | 31.400 |
19 dic 2023 | 24,59 | 24,83 | 24,47 | 24,78 | 24,06 | 14.900 |
18 dic 2023 | 24,65 | 24,65 | 24,44 | 24,46 | 23,75 | 40.300 |
15 dic 2023 | 24,88 | 24,92 | 24,65 | 24,69 | 23,97 | 15.600 |
14 dic 2023 | 24,76 | 24,85 | 24,65 | 24,81 | 24,09 | 18.900 |
13 dic 2023 | 24,41 | 24,60 | 24,27 | 24,56 | 23,84 | 20.500 |
12 dic 2023 | 24,39 | 24,44 | 24,29 | 24,29 | 23,58 | 13.300 |
*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...