Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,19 | 25,29 | 25,07 | 25,20 | 25,20 | 34.727 |
02 mag 2024 | 24,76 | 24,90 | 24,56 | 24,86 | 24,86 | 85.500 |
01 mag 2024 | 24,61 | 24,98 | 24,45 | 24,51 | 24,51 | 53.500 |
30 apr 2024 | 25,04 | 25,04 | 24,58 | 24,58 | 24,58 | 31.900 |
29 apr 2024 | 25,07 | 25,17 | 25,03 | 25,13 | 25,13 | 15.100 |
26 apr 2024 | 24,90 | 25,18 | 24,90 | 25,06 | 25,06 | 20.700 |
25 apr 2024 | 24,46 | 24,85 | 24,44 | 24,80 | 24,80 | 24.000 |
24 apr 2024 | 25,00 | 25,09 | 24,73 | 24,87 | 24,87 | 22.700 |
23 apr 2024 | 24,49 | 24,89 | 24,49 | 24,85 | 24,85 | 27.600 |
22 apr 2024 | 24,39 | 24,55 | 24,17 | 24,42 | 24,42 | 22.600 |
19 apr 2024 | 24,56 | 24,56 | 24,12 | 24,20 | 24,20 | 13.000 |
18 apr 2024 | 24,53 | 24,84 | 24,51 | 24,56 | 24,56 | 23.000 |
17 apr 2024 | 25,14 | 25,14 | 24,63 | 24,66 | 24,66 | 32.100 |
16 apr 2024 | 24,96 | 25,03 | 24,76 | 24,93 | 24,93 | 19.400 |
15 apr 2024 | 25,59 | 25,59 | 24,85 | 24,90 | 24,90 | 19.600 |
12 apr 2024 | 25,67 | 25,68 | 25,31 | 25,36 | 25,36 | 31.800 |
11 apr 2024 | 25,70 | 25,92 | 25,57 | 25,87 | 25,87 | 69.800 |
10 apr 2024 | 25,70 | 25,70 | 25,50 | 25,61 | 25,61 | 22.700 |
09 apr 2024 | 26,42 | 26,42 | 25,74 | 25,95 | 25,95 | 39.200 |
08 apr 2024 | 25,84 | 25,90 | 25,74 | 25,88 | 25,88 | 30.200 |
05 apr 2024 | 25,72 | 25,88 | 25,53 | 25,78 | 25,78 | 34.300 |
04 apr 2024 | 26,06 | 26,11 | 25,47 | 25,47 | 25,47 | 58.800 |
03 apr 2024 | 25,76 | 25,96 | 25,67 | 25,85 | 25,85 | 10.500 |
02 apr 2024 | 25,73 | 25,77 | 25,55 | 25,76 | 25,76 | 15.200 |
01 apr 2024 | 25,99 | 26,11 | 25,89 | 25,96 | 25,96 | 137.500 |
28 mar 2024 | 26,04 | 26,10 | 25,98 | 26,00 | 26,00 | 43.300 |
27 mar 2024 | 26,21 | 26,21 | 25,78 | 26,01 | 26,01 | 25.100 |
26 mar 2024 | 26,15 | 26,15 | 25,97 | 25,97 | 25,97 | 38.400 |
25 mar 2024 | 26,04 | 26,05 | 25,93 | 25,98 | 25,98 | 29.700 |
22 mar 2024 | 26,22 | 26,22 | 25,96 | 26,07 | 26,07 | 72.700 |
21 mar 2024 | 26,26 | 26,31 | 26,10 | 26,15 | 26,15 | 98.200 |
21 mar 2024 | 0.025 Dividendo |
20 mar 2024 | 25,70 | 25,95 | 25,58 | 25,92 | 25,90 | 90.600 |
19 mar 2024 | 25,49 | 25,60 | 25,26 | 25,59 | 25,57 | 20.400 |
18 mar 2024 | 25,67 | 25,67 | 25,47 | 25,51 | 25,49 | 55.100 |
15 mar 2024 | 25,53 | 25,53 | 25,29 | 25,33 | 25,31 | 60.900 |
14 mar 2024 | 25,90 | 25,90 | 25,53 | 25,61 | 25,59 | 24.200 |
13 mar 2024 | 25,88 | 25,88 | 25,69 | 25,74 | 25,72 | 21.100 |
12 mar 2024 | 25,70 | 25,82 | 25,55 | 25,82 | 25,80 | 22.200 |
11 mar 2024 | 25,50 | 25,56 | 25,44 | 25,54 | 25,52 | 84.200 |
08 mar 2024 | 26,46 | 26,46 | 25,61 | 25,61 | 25,59 | 25.600 |
07 mar 2024 | 25,70 | 25,88 | 25,61 | 25,83 | 25,81 | 24.100 |
06 mar 2024 | 25,73 | 25,73 | 25,44 | 25,50 | 25,48 | 37.000 |
05 mar 2024 | 25,53 | 25,53 | 25,09 | 25,21 | 25,19 | 30.000 |
04 mar 2024 | 25,85 | 25,85 | 25,65 | 25,65 | 25,63 | 954.800 |
01 mar 2024 | 25,54 | 25,77 | 25,41 | 25,74 | 25,72 | 35.400 |
29 feb 2024 | 25,42 | 25,45 | 25,27 | 25,38 | 25,36 | 55.800 |
28 feb 2024 | 25,31 | 25,36 | 25,30 | 25,30 | 25,28 | 21.900 |
27 feb 2024 | 25,41 | 25,45 | 25,34 | 25,40 | 25,38 | 29.300 |
26 feb 2024 | 25,42 | 25,50 | 25,29 | 25,36 | 25,34 | 31.100 |
23 feb 2024 | 25,38 | 25,39 | 25,24 | 25,30 | 25,27 | 44.800 |
22 feb 2024 | 25,08 | 25,32 | 25,08 | 25,25 | 25,23 | 21.300 |
21 feb 2024 | 24,55 | 24,71 | 24,54 | 24,71 | 24,69 | 191.000 |
20 feb 2024 | 25,06 | 25,06 | 24,81 | 24,92 | 24,90 | 12.300 |
16 feb 2024 | 25,41 | 25,44 | 25,18 | 25,21 | 25,19 | 21.600 |
15 feb 2024 | 25,34 | 25,43 | 25,30 | 25,41 | 25,39 | 17.900 |
14 feb 2024 | 24,96 | 25,05 | 24,88 | 25,05 | 25,03 | 14.700 |
13 feb 2024 | 24,67 | 24,90 | 24,58 | 24,73 | 24,71 | 47.200 |
12 feb 2024 | 25,14 | 25,30 | 25,14 | 25,16 | 25,14 | 18.000 |
09 feb 2024 | 25,11 | 25,25 | 25,03 | 25,19 | 25,17 | 28.800 |
08 feb 2024 | 24,77 | 24,99 | 24,77 | 24,97 | 24,95 | 15.400 |
07 feb 2024 | 24,66 | 24,84 | 24,64 | 24,79 | 24,77 | 6.300 |
06 feb 2024 | 24,66 | 24,66 | 24,40 | 24,48 | 24,46 | 24.700 |
05 feb 2024 | 24,70 | 24,70 | 24,42 | 24,53 | 24,51 | 6.900 |
02 feb 2024 | 24,49 | 24,71 | 24,40 | 24,66 | 24,64 | 27.100 |
01 feb 2024 | 24,30 | 24,46 | 24,30 | 24,44 | 24,41 | 19.300 |
31 gen 2024 | 24,55 | 24,55 | 24,20 | 24,20 | 24,18 | 12.000 |
30 gen 2024 | 24,72 | 24,76 | 24,63 | 24,67 | 24,65 | 10.700 |
29 gen 2024 | 24,57 | 24,77 | 24,49 | 24,76 | 24,74 | 12.900 |
26 gen 2024 | 24,53 | 24,55 | 24,41 | 24,45 | 24,43 | 12.900 |
25 gen 2024 | 24,74 | 24,74 | 24,44 | 24,57 | 24,55 | 19.000 |
24 gen 2024 | 24,80 | 24,80 | 24,49 | 24,50 | 24,48 | 26.200 |
23 gen 2024 | 24,59 | 24,59 | 24,40 | 24,51 | 24,49 | 30.500 |
22 gen 2024 | 24,48 | 24,54 | 24,41 | 24,46 | 24,44 | 17.100 |
19 gen 2024 | 24,07 | 24,25 | 24,03 | 24,24 | 24,22 | 15.800 |
18 gen 2024 | 23,81 | 23,92 | 23,73 | 23,90 | 23,88 | 14.500 |
17 gen 2024 | 23,57 | 23,65 | 23,50 | 23,64 | 23,62 | 7.600 |
16 gen 2024 | 23,80 | 23,88 | 23,70 | 23,78 | 23,76 | 7.200 |
12 gen 2024 | 23,92 | 23,94 | 23,82 | 23,88 | 23,86 | 11.200 |
11 gen 2024 | 23,85 | 23,85 | 23,60 | 23,82 | 23,80 | 7.900 |
10 gen 2024 | 23,62 | 23,74 | 23,60 | 23,73 | 23,71 | 6.900 |
09 gen 2024 | 23,48 | 23,64 | 23,44 | 23,59 | 23,57 | 9.400 |
08 gen 2024 | 23,24 | 23,59 | 23,21 | 23,59 | 23,57 | 28.100 |
05 gen 2024 | 23,18 | 23,29 | 23,15 | 23,19 | 23,17 | 50.000 |
04 gen 2024 | 23,25 | 23,26 | 23,13 | 23,13 | 23,11 | 28.600 |
03 gen 2024 | 23,27 | 23,35 | 23,23 | 23,25 | 23,23 | 20.600 |
02 gen 2024 | 23,58 | 23,58 | 23,40 | 23,50 | 23,48 | 52.800 |
29 dic 2023 | 24,06 | 24,06 | 23,79 | 23,84 | 23,82 | 62.100 |
28 dic 2023 | 24,02 | 24,11 | 23,96 | 23,97 | 23,94 | 126.900 |
27 dic 2023 | 24,06 | 24,06 | 23,92 | 24,00 | 23,97 | 89.100 |
27 dic 2023 | 0.042 Dividendo |
26 dic 2023 | 23,95 | 24,11 | 23,95 | 24,07 | 24,00 | 254.000 |
22 dic 2023 | 23,98 | 24,36 | 23,88 | 23,93 | 23,87 | 78.700 |
21 dic 2023 | 23,85 | 23,92 | 23,75 | 23,92 | 23,86 | 20.500 |
20 dic 2023 | 24,07 | 24,14 | 23,66 | 23,66 | 23,60 | 43.600 |
19 dic 2023 | 23,92 | 24,02 | 23,92 | 24,01 | 23,94 | 42.700 |
18 dic 2023 | 23,81 | 23,90 | 23,79 | 23,85 | 23,79 | 22.200 |
15 dic 2023 | 23,66 | 23,79 | 23,66 | 23,71 | 23,65 | 42.200 |
14 dic 2023 | 23,76 | 23,86 | 23,53 | 23,66 | 23,59 | 27.900 |
13 dic 2023 | 23,29 | 23,55 | 23,15 | 23,53 | 23,47 | 23.700 |
*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...