Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 24,45 | 24,45 | 24,31 | 24,40 | 24,40 | 12.667 |
10 mag 2024 | 24,31 | 24,38 | 24,25 | 24,36 | 24,36 | 21.200 |
09 mag 2024 | 24,36 | 24,43 | 24,29 | 24,38 | 24,38 | 28.400 |
08 mag 2024 | 24,62 | 24,66 | 24,32 | 24,43 | 24,43 | 38.000 |
07 mag 2024 | 24,87 | 24,87 | 24,57 | 24,62 | 24,62 | 37.900 |
06 mag 2024 | 24,83 | 24,87 | 24,69 | 24,74 | 24,74 | 30.500 |
03 mag 2024 | 24,46 | 24,85 | 24,38 | 24,77 | 24,77 | 23.300 |
02 mag 2024 | 24,23 | 24,49 | 24,23 | 24,40 | 24,40 | 27.200 |
01 mag 2024 | 24,20 | 24,37 | 24,13 | 24,31 | 24,31 | 26.200 |
30 apr 2024 | 24,36 | 24,43 | 24,12 | 24,30 | 24,30 | 43.600 |
29 apr 2024 | 24,29 | 24,50 | 24,29 | 24,41 | 24,41 | 15.500 |
26 apr 2024 | 24,33 | 24,69 | 24,28 | 24,28 | 24,28 | 29.300 |
25 apr 2024 | 24,41 | 24,41 | 24,27 | 24,33 | 24,33 | 26.600 |
24 apr 2024 | 24,60 | 24,64 | 24,39 | 24,59 | 24,59 | 17.000 |
23 apr 2024 | 24,28 | 24,71 | 24,28 | 24,69 | 24,69 | 20.100 |
22 apr 2024 | 24,24 | 24,36 | 24,24 | 24,28 | 24,28 | 24.400 |
19 apr 2024 | 24,18 | 24,35 | 24,18 | 24,30 | 24,30 | 16.000 |
18 apr 2024 | 24,24 | 24,27 | 24,16 | 24,21 | 24,21 | 36.100 |
17 apr 2024 | 24,31 | 24,37 | 24,23 | 24,27 | 24,27 | 38.400 |
16 apr 2024 | 24,30 | 24,35 | 24,09 | 24,22 | 24,22 | 37.100 |
15 apr 2024 | 24,50 | 24,50 | 24,33 | 24,34 | 24,34 | 71.100 |
12 apr 2024 | 24,38 | 24,62 | 24,38 | 24,51 | 24,51 | 22.700 |
11 apr 2024 | 24,65 | 24,65 | 24,50 | 24,51 | 24,51 | 55.800 |
10 apr 2024 | 24,58 | 24,65 | 24,41 | 24,65 | 24,65 | 92.200 |
09 apr 2024 | 24,70 | 24,75 | 24,70 | 24,72 | 24,72 | 18.300 |
08 apr 2024 | 24,79 | 24,79 | 24,70 | 24,74 | 24,74 | 16.300 |
05 apr 2024 | 24,76 | 24,80 | 24,70 | 24,76 | 24,76 | 39.600 |
04 apr 2024 | 24,80 | 24,85 | 24,74 | 24,77 | 24,77 | 43.000 |
03 apr 2024 | 24,69 | 24,78 | 24,63 | 24,72 | 24,72 | 55.300 |
02 apr 2024 | 24,60 | 24,76 | 24,56 | 24,73 | 24,73 | 92.700 |
01 apr 2024 | 24,72 | 24,83 | 24,63 | 24,78 | 24,78 | 32.700 |
28 mar 2024 | 25,04 | 25,12 | 24,76 | 24,77 | 24,77 | 140.000 |
27 mar 2024 | 24,93 | 24,98 | 24,90 | 24,96 | 24,96 | 23.200 |
26 mar 2024 | 24,98 | 25,05 | 24,88 | 24,96 | 24,96 | 38.000 |
25 mar 2024 | 24,95 | 24,98 | 24,87 | 24,89 | 24,89 | 44.700 |
22 mar 2024 | 25,31 | 25,31 | 24,97 | 25,03 | 25,03 | 31.200 |
21 mar 2024 | 25,20 | 25,31 | 25,04 | 25,17 | 25,17 | 36.500 |
20 mar 2024 | 24,98 | 25,12 | 24,96 | 25,09 | 25,09 | 34.400 |
19 mar 2024 | 24,90 | 24,99 | 24,82 | 24,99 | 24,99 | 37.100 |
18 mar 2024 | 24,81 | 24,90 | 24,75 | 24,90 | 24,90 | 30.700 |
15 mar 2024 | 24,80 | 24,89 | 24,68 | 24,81 | 24,81 | 172.400 |
14 mar 2024 | 24,75 | 24,86 | 24,67 | 24,80 | 24,80 | 66.000 |
13 mar 2024 | 24,79 | 24,95 | 24,77 | 24,82 | 24,82 | 68.200 |
12 mar 2024 | 24,83 | 24,91 | 24,80 | 24,86 | 24,86 | 36.600 |
11 mar 2024 | 24,90 | 24,98 | 24,85 | 24,90 | 24,90 | 49.000 |
08 mar 2024 | 25,01 | 25,01 | 24,80 | 24,89 | 24,89 | 58.100 |
07 mar 2024 | 24,82 | 25,04 | 24,82 | 25,00 | 25,00 | 35.300 |
06 mar 2024 | 24,81 | 24,86 | 24,79 | 24,84 | 24,84 | 47.100 |
05 mar 2024 | 24,70 | 24,82 | 24,68 | 24,80 | 24,80 | 26.800 |
04 mar 2024 | 24,75 | 24,86 | 24,71 | 24,74 | 24,74 | 25.400 |
01 mar 2024 | 24,83 | 24,88 | 24,75 | 24,78 | 24,78 | 26.700 |
29 feb 2024 | 24,66 | 24,90 | 24,64 | 24,73 | 24,73 | 81.100 |
28 feb 2024 | 24,65 | 24,75 | 24,61 | 24,69 | 24,69 | 29.700 |
27 feb 2024 | 24,71 | 24,76 | 24,62 | 24,67 | 24,67 | 28.500 |
26 feb 2024 | 24,78 | 24,83 | 24,57 | 24,70 | 24,70 | 61.200 |
23 feb 2024 | 24,82 | 24,85 | 24,66 | 24,81 | 24,81 | 56.400 |
22 feb 2024 | 24,83 | 24,87 | 24,76 | 24,76 | 24,76 | 45.800 |
21 feb 2024 | 24,77 | 24,85 | 24,70 | 24,72 | 24,72 | 23.100 |
20 feb 2024 | 24,60 | 24,79 | 24,58 | 24,72 | 24,72 | 76.600 |
16 feb 2024 | 24,73 | 24,73 | 24,57 | 24,62 | 24,62 | 29.200 |
15 feb 2024 | 24,67 | 24,77 | 24,61 | 24,63 | 24,63 | 56.700 |
14 feb 2024 | 24,67 | 24,73 | 24,53 | 24,55 | 24,55 | 60.800 |
14 feb 2024 | 0.367 Dividendo |
13 feb 2024 | 24,82 | 24,99 | 24,78 | 24,92 | 24,55 | 277.500 |
12 feb 2024 | 25,08 | 25,09 | 24,98 | 25,00 | 24,63 | 31.800 |
09 feb 2024 | 24,89 | 25,12 | 24,82 | 25,06 | 24,69 | 66.300 |
08 feb 2024 | 24,96 | 24,96 | 24,44 | 24,84 | 24,47 | 789.500 |
07 feb 2024 | 24,86 | 24,96 | 24,83 | 24,93 | 24,56 | 24.400 |
06 feb 2024 | 24,89 | 24,96 | 24,83 | 24,90 | 24,53 | 22.800 |
05 feb 2024 | 24,85 | 24,94 | 24,83 | 24,90 | 24,53 | 58.400 |
02 feb 2024 | 24,86 | 25,04 | 24,79 | 24,98 | 24,61 | 40.800 |
01 feb 2024 | 24,77 | 25,05 | 24,76 | 24,98 | 24,61 | 35.500 |
31 gen 2024 | 24,85 | 24,95 | 24,76 | 24,76 | 24,40 | 43.900 |
30 gen 2024 | 24,77 | 24,94 | 24,75 | 24,86 | 24,49 | 32.200 |
29 gen 2024 | 24,76 | 24,86 | 24,76 | 24,84 | 24,47 | 46.800 |
26 gen 2024 | 24,73 | 24,82 | 24,73 | 24,80 | 24,43 | 53.300 |
25 gen 2024 | 24,68 | 24,87 | 24,65 | 24,85 | 24,48 | 49.900 |
24 gen 2024 | 24,78 | 24,83 | 24,69 | 24,71 | 24,35 | 42.500 |
23 gen 2024 | 24,75 | 24,80 | 24,71 | 24,78 | 24,42 | 19.800 |
22 gen 2024 | 24,73 | 24,87 | 24,73 | 24,80 | 24,43 | 46.100 |
19 gen 2024 | 24,62 | 24,81 | 24,55 | 24,79 | 24,42 | 22.400 |
18 gen 2024 | 24,64 | 24,75 | 24,55 | 24,62 | 24,26 | 43.700 |
17 gen 2024 | 24,63 | 24,66 | 24,51 | 24,64 | 24,28 | 52.400 |
16 gen 2024 | 24,67 | 24,78 | 24,57 | 24,64 | 24,28 | 36.100 |
12 gen 2024 | 24,70 | 24,85 | 24,63 | 24,76 | 24,40 | 20.800 |
11 gen 2024 | 24,72 | 24,84 | 24,61 | 24,70 | 24,34 | 40.700 |
10 gen 2024 | 24,84 | 24,93 | 24,66 | 24,66 | 24,30 | 70.500 |
09 gen 2024 | 24,73 | 24,94 | 24,60 | 24,83 | 24,46 | 32.200 |
08 gen 2024 | 24,59 | 24,84 | 24,59 | 24,84 | 24,47 | 31.000 |
05 gen 2024 | 24,75 | 24,89 | 24,56 | 24,65 | 24,29 | 115.200 |
04 gen 2024 | 24,66 | 24,79 | 24,60 | 24,70 | 24,34 | 69.900 |
03 gen 2024 | 24,66 | 24,78 | 24,42 | 24,59 | 24,23 | 41.200 |
02 gen 2024 | 24,89 | 24,94 | 24,75 | 24,78 | 24,42 | 48.300 |
29 dic 2023 | 24,85 | 25,22 | 24,72 | 24,97 | 24,60 | 157.000 |
28 dic 2023 | 24,76 | 24,89 | 24,70 | 24,89 | 24,52 | 57.300 |
27 dic 2023 | 24,57 | 24,78 | 24,45 | 24,68 | 24,32 | 56.600 |
26 dic 2023 | 24,53 | 24,69 | 24,48 | 24,48 | 24,12 | 46.200 |
22 dic 2023 | 24,51 | 24,74 | 24,40 | 24,60 | 24,24 | 38.800 |
21 dic 2023 | 24,65 | 24,83 | 24,48 | 24,56 | 24,20 | 40.000 |
20 dic 2023 | 24,67 | 24,83 | 24,50 | 24,53 | 24,17 | 30.900 |
*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...