Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 25,15 | 25,73 | 24,98 | 25,73 | 25,73 | 3.670 |
22 apr 2024 | 25,25 | 25,47 | 24,79 | 24,79 | 24,79 | 2.200 |
19 apr 2024 | 27,08 | 27,08 | 26,29 | 27,05 | 27,05 | 1.800 |
18 apr 2024 | 26,02 | 27,11 | 26,02 | 27,08 | 27,08 | 2.300 |
17 apr 2024 | 25,73 | 26,73 | 25,73 | 26,13 | 26,13 | 2.300 |
16 apr 2024 | 26,96 | 26,96 | 25,60 | 25,60 | 25,60 | 2.200 |
15 apr 2024 | 26,21 | 26,36 | 25,98 | 25,98 | 25,98 | 3.800 |
12 apr 2024 | 27,15 | 27,15 | 26,09 | 26,09 | 26,09 | 10.500 |
11 apr 2024 | 26,27 | 26,81 | 26,27 | 26,30 | 26,30 | 9.100 |
10 apr 2024 | 26,01 | 26,65 | 26,01 | 26,62 | 26,62 | 1.200 |
09 apr 2024 | 26,31 | 26,95 | 26,15 | 26,15 | 26,15 | 3.800 |
08 apr 2024 | 26,83 | 26,83 | 25,93 | 25,94 | 25,94 | 1.900 |
05 apr 2024 | 26,28 | 26,79 | 26,00 | 26,00 | 26,00 | 3.100 |
05 apr 2024 | 0.4 Dividendo |
04 apr 2024 | 27,31 | 27,31 | 26,65 | 26,65 | 26,25 | 1.100 |
03 apr 2024 | 27,37 | 27,53 | 26,16 | 26,29 | 25,90 | 4.100 |
02 apr 2024 | 27,37 | 27,37 | 26,05 | 27,11 | 26,70 | 18.800 |
01 apr 2024 | 26,16 | 27,16 | 26,16 | 27,01 | 26,60 | 5.200 |
28 mar 2024 | 25,81 | 27,37 | 25,81 | 27,01 | 26,60 | 3.100 |
27 mar 2024 | 27,37 | 27,53 | 26,84 | 27,02 | 26,61 | 6.400 |
26 mar 2024 | 27,16 | 27,16 | 27,01 | 27,01 | 26,60 | 1.000 |
25 mar 2024 | 26,84 | 26,86 | 25,91 | 26,70 | 26,30 | 2.600 |
22 mar 2024 | 26,89 | 27,05 | 26,25 | 26,25 | 25,86 | 2.100 |
21 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 25,70 | 1.300 |
20 mar 2024 | 25,75 | 25,91 | 25,69 | 25,91 | 25,52 | 1.600 |
19 mar 2024 | 25,59 | 26,38 | 25,59 | 26,34 | 25,94 | 10.700 |
18 mar 2024 | 26,53 | 26,53 | 25,47 | 25,56 | 25,18 | 2.100 |
15 mar 2024 | 27,07 | 27,23 | 24,59 | 27,09 | 26,68 | 2.700 |
14 mar 2024 | 26,24 | 26,24 | 25,60 | 26,09 | 25,70 | 1.200 |
13 mar 2024 | 25,35 | 25,76 | 25,27 | 25,27 | 24,89 | 1.300 |
12 mar 2024 | 25,43 | 25,44 | 24,70 | 24,70 | 24,33 | 3.100 |
11 mar 2024 | 25,67 | 25,68 | 24,95 | 24,95 | 24,58 | 2.500 |
08 mar 2024 | 24,35 | 26,07 | 24,35 | 25,05 | 24,67 | 5.500 |
07 mar 2024 | 25,85 | 25,85 | 24,87 | 24,91 | 24,54 | 1.500 |
06 mar 2024 | 25,62 | 25,62 | 24,57 | 25,62 | 25,24 | 2.900 |
05 mar 2024 | 25,28 | 25,28 | 24,48 | 24,48 | 24,11 | 1.500 |
04 mar 2024 | 25,55 | 25,59 | 24,35 | 25,59 | 25,21 | 2.500 |
01 mar 2024 | 25,53 | 25,53 | 24,82 | 25,51 | 25,13 | 4.500 |
29 feb 2024 | 25,21 | 25,21 | 24,48 | 24,48 | 24,11 | 1.600 |
28 feb 2024 | 24,03 | 25,44 | 24,03 | 25,26 | 24,88 | 2.600 |
27 feb 2024 | 25,34 | 25,34 | 24,52 | 25,22 | 24,84 | 1.700 |
26 feb 2024 | 25,59 | 25,59 | 24,49 | 24,93 | 24,56 | 10.900 |
23 feb 2024 | 25,49 | 25,49 | 24,78 | 24,78 | 24,41 | 3.600 |
22 feb 2024 | 25,95 | 25,96 | 24,56 | 24,56 | 24,19 | 4.300 |
21 feb 2024 | 25,84 | 25,84 | 24,59 | 25,00 | 24,62 | 3.700 |
20 feb 2024 | 25,38 | 25,99 | 24,60 | 25,73 | 25,34 | 3.200 |
16 feb 2024 | 24,45 | 25,74 | 24,45 | 25,59 | 25,21 | 4.000 |
15 feb 2024 | 25,18 | 25,18 | 24,34 | 25,15 | 24,77 | 22.200 |
14 feb 2024 | 23,41 | 24,57 | 23,41 | 23,60 | 23,25 | 11.100 |
13 feb 2024 | 24,33 | 24,49 | 23,62 | 24,30 | 23,94 | 7.000 |
12 feb 2024 | 24,84 | 24,84 | 24,00 | 24,48 | 24,11 | 3.600 |
09 feb 2024 | 23,56 | 24,82 | 23,56 | 24,82 | 24,45 | 3.600 |
08 feb 2024 | 24,49 | 24,49 | 24,01 | 24,01 | 23,65 | 1.900 |
07 feb 2024 | 23,51 | 24,80 | 23,50 | 23,88 | 23,52 | 1.800 |
06 feb 2024 | 22,91 | 24,16 | 22,91 | 23,28 | 22,93 | 3.500 |
05 feb 2024 | 23,11 | 24,25 | 23,11 | 24,03 | 23,67 | 6.000 |
02 feb 2024 | 24,81 | 24,81 | 23,84 | 23,92 | 23,56 | 1.600 |
01 feb 2024 | 23,13 | 24,39 | 23,13 | 23,98 | 23,62 | 4.400 |
31 gen 2024 | 23,44 | 24,23 | 23,44 | 23,77 | 23,41 | 2.800 |
30 gen 2024 | 23,66 | 24,12 | 23,66 | 23,80 | 23,44 | 2.100 |
29 gen 2024 | 23,13 | 24,39 | 23,13 | 23,85 | 23,49 | 2.800 |
26 gen 2024 | 24,35 | 24,35 | 23,56 | 24,11 | 23,75 | 2.500 |
25 gen 2024 | 23,19 | 24,45 | 23,19 | 24,20 | 23,84 | 1.800 |
24 gen 2024 | 24,63 | 24,63 | 23,56 | 23,86 | 23,50 | 3.500 |
23 gen 2024 | 23,34 | 24,10 | 23,34 | 24,09 | 23,73 | 3.700 |
22 gen 2024 | 24,41 | 24,41 | 23,40 | 23,56 | 23,21 | 9.900 |
19 gen 2024 | 23,41 | 24,52 | 23,41 | 24,28 | 23,92 | 4.600 |
18 gen 2024 | 24,57 | 24,57 | 23,46 | 23,56 | 23,21 | 9.100 |
17 gen 2024 | 23,64 | 24,06 | 23,27 | 23,80 | 23,44 | 3.200 |
16 gen 2024 | 24,44 | 24,65 | 23,68 | 24,50 | 24,13 | 13.500 |
12 gen 2024 | 25,18 | 25,34 | 23,89 | 24,09 | 23,73 | 4.700 |
11 gen 2024 | 25,23 | 25,23 | 24,12 | 24,30 | 23,94 | 6.900 |
10 gen 2024 | 24,81 | 24,81 | 24,16 | 24,16 | 23,80 | 2.200 |
09 gen 2024 | 24,41 | 24,85 | 24,41 | 24,55 | 24,18 | 1.700 |
08 gen 2024 | 24,70 | 25,52 | 24,33 | 24,90 | 24,53 | 12.400 |
05 gen 2024 | 25,37 | 25,40 | 24,37 | 24,41 | 24,04 | 6.100 |
04 gen 2024 | 25,20 | 25,35 | 24,37 | 24,37 | 24,00 | 2.200 |
03 gen 2024 | 24,77 | 25,05 | 24,49 | 24,49 | 24,12 | 8.700 |
02 gen 2024 | 25,25 | 25,60 | 24,44 | 25,09 | 24,71 | 10.600 |
29 dic 2023 | 25,97 | 25,97 | 25,41 | 25,41 | 25,03 | 2.100 |
28 dic 2023 | 24,93 | 25,22 | 24,93 | 25,20 | 24,82 | 1.700 |
27 dic 2023 | 24,47 | 24,80 | 24,33 | 24,34 | 23,97 | 2.900 |
26 dic 2023 | 25,11 | 25,11 | 23,72 | 24,95 | 24,58 | 4.400 |
22 dic 2023 | 24,19 | 24,84 | 23,55 | 23,56 | 23,21 | 8.700 |
21 dic 2023 | 23,48 | 24,26 | 23,48 | 23,48 | 23,13 | 1.700 |
20 dic 2023 | 23,45 | 23,85 | 23,29 | 23,70 | 23,34 | 3.700 |
19 dic 2023 | 23,80 | 24,23 | 23,40 | 24,22 | 23,86 | 3.700 |
18 dic 2023 | 24,21 | 24,25 | 23,20 | 23,35 | 23,00 | 5.500 |
15 dic 2023 | 23,16 | 23,33 | 23,04 | 23,10 | 22,75 | 8.700 |
14 dic 2023 | 23,44 | 24,03 | 23,28 | 23,65 | 23,30 | 13.100 |
13 dic 2023 | 23,44 | 23,98 | 23,40 | 23,46 | 23,11 | 4.800 |
12 dic 2023 | 23,47 | 23,90 | 22,90 | 23,80 | 23,44 | 17.900 |
11 dic 2023 | 23,25 | 23,60 | 23,09 | 23,09 | 22,74 | 4.300 |
08 dic 2023 | 22,95 | 24,17 | 22,95 | 23,20 | 22,85 | 6.100 |
07 dic 2023 | 22,82 | 23,81 | 22,82 | 23,65 | 23,30 | 5.500 |
06 dic 2023 | 23,10 | 23,64 | 23,10 | 23,50 | 23,15 | 8.400 |
05 dic 2023 | 23,80 | 23,80 | 23,25 | 23,30 | 22,95 | 7.800 |
04 dic 2023 | 23,08 | 24,25 | 23,08 | 23,69 | 23,33 | 5.200 |
01 dic 2023 | 23,58 | 24,04 | 23,58 | 24,04 | 23,68 | 3.400 |
30 nov 2023 | 24,52 | 24,52 | 23,24 | 23,87 | 23,51 | 3.500 |
*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...