Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 25,99 | 25,99 | 24,81 | 25,04 | 25,04 | 200.200 |
24 apr 2024 | 24,89 | 25,78 | 24,34 | 25,28 | 25,28 | 107.100 |
23 apr 2024 | 24,64 | 25,42 | 24,64 | 25,21 | 25,21 | 102.600 |
22 apr 2024 | 24,56 | 24,85 | 24,55 | 24,61 | 24,61 | 125.500 |
19 apr 2024 | 23,54 | 24,58 | 23,54 | 24,55 | 24,55 | 136.500 |
18 apr 2024 | 23,43 | 23,74 | 23,42 | 23,71 | 23,71 | 172.700 |
17 apr 2024 | 23,39 | 23,60 | 23,25 | 23,45 | 23,45 | 161.700 |
16 apr 2024 | 23,17 | 23,29 | 22,96 | 23,15 | 23,15 | 86.200 |
15 apr 2024 | 23,42 | 23,66 | 23,15 | 23,35 | 23,35 | 101.100 |
12 apr 2024 | 23,60 | 23,66 | 23,37 | 23,43 | 23,43 | 60.300 |
11 apr 2024 | 23,90 | 24,08 | 23,44 | 23,75 | 23,75 | 102.000 |
10 apr 2024 | 24,23 | 24,23 | 23,35 | 23,71 | 23,71 | 147.600 |
09 apr 2024 | 24,78 | 24,98 | 24,62 | 24,95 | 24,95 | 82.700 |
08 apr 2024 | 24,37 | 24,69 | 24,37 | 24,65 | 24,65 | 106.400 |
05 apr 2024 | 23,94 | 24,37 | 23,94 | 24,22 | 24,22 | 107.400 |
04 apr 2024 | 24,65 | 24,84 | 24,06 | 24,13 | 24,13 | 273.500 |
03 apr 2024 | 25,18 | 25,43 | 24,44 | 24,47 | 24,47 | 350.400 |
02 apr 2024 | 25,16 | 25,48 | 24,83 | 25,37 | 25,37 | 211.900 |
01 apr 2024 | 25,90 | 25,90 | 25,26 | 25,51 | 25,51 | 330.200 |
28 mar 2024 | 25,44 | 26,01 | 25,33 | 25,95 | 25,95 | 290.300 |
27 mar 2024 | 24,80 | 25,38 | 24,66 | 25,38 | 25,38 | 124.700 |
26 mar 2024 | 25,12 | 25,14 | 24,57 | 24,66 | 24,66 | 105.000 |
25 mar 2024 | 24,84 | 25,09 | 24,59 | 24,94 | 24,94 | 139.800 |
22 mar 2024 | 24,91 | 24,97 | 24,45 | 24,71 | 24,71 | 161.400 |
21 mar 2024 | 24,91 | 25,09 | 24,62 | 24,80 | 24,80 | 243.900 |
20 mar 2024 | 23,78 | 25,07 | 23,55 | 24,71 | 24,71 | 174.500 |
19 mar 2024 | 23,98 | 24,20 | 23,73 | 23,79 | 23,79 | 219.800 |
18 mar 2024 | 24,49 | 24,66 | 23,91 | 23,97 | 23,97 | 160.800 |
15 mar 2024 | 24,00 | 24,86 | 24,00 | 24,50 | 24,50 | 1.334.500 |
14 mar 2024 | 25,40 | 25,40 | 24,09 | 24,19 | 24,19 | 242.600 |
13 mar 2024 | 25,78 | 26,29 | 25,22 | 25,22 | 25,22 | 213.600 |
12 mar 2024 | 25,91 | 26,05 | 25,51 | 25,90 | 25,90 | 116.000 |
11 mar 2024 | 25,90 | 26,12 | 25,78 | 25,95 | 25,95 | 112.600 |
08 mar 2024 | 26,12 | 26,42 | 25,62 | 26,00 | 26,00 | 156.900 |
07 mar 2024 | 26,05 | 26,43 | 25,75 | 25,75 | 25,75 | 197.200 |
06 mar 2024 | 25,61 | 26,10 | 24,93 | 25,75 | 25,75 | 180.600 |
05 mar 2024 | 25,14 | 25,83 | 25,14 | 25,54 | 25,54 | 232.900 |
04 mar 2024 | 25,22 | 25,86 | 25,06 | 25,19 | 25,19 | 392.700 |
01 mar 2024 | 24,79 | 24,82 | 24,15 | 24,81 | 24,81 | 98.500 |
29 feb 2024 | 24,89 | 25,43 | 24,59 | 24,83 | 24,83 | 158.300 |
28 feb 2024 | 24,05 | 24,51 | 24,05 | 24,32 | 24,32 | 143.900 |
27 feb 2024 | 24,23 | 24,61 | 24,13 | 24,22 | 24,22 | 116.600 |
26 feb 2024 | 24,28 | 24,50 | 23,90 | 24,15 | 24,15 | 146.100 |
23 feb 2024 | 24,54 | 24,89 | 24,23 | 24,44 | 24,44 | 100.700 |
22 feb 2024 | 24,35 | 24,58 | 24,13 | 24,49 | 24,49 | 178.200 |
21 feb 2024 | 24,68 | 24,68 | 24,36 | 24,45 | 24,45 | 105.500 |
20 feb 2024 | 24,71 | 25,03 | 24,56 | 24,63 | 24,63 | 99.700 |
16 feb 2024 | 24,84 | 25,24 | 24,63 | 25,00 | 25,00 | 154.500 |
15 feb 2024 | 24,22 | 25,07 | 24,22 | 24,98 | 24,98 | 207.400 |
14 feb 2024 | 24,21 | 24,26 | 23,89 | 24,01 | 24,01 | 149.500 |
13 feb 2024 | 23,99 | 24,10 | 23,59 | 23,91 | 23,91 | 216.900 |
12 feb 2024 | 24,23 | 25,10 | 24,23 | 24,75 | 24,75 | 138.000 |
09 feb 2024 | 23,93 | 24,48 | 23,77 | 24,23 | 24,23 | 177.300 |
08 feb 2024 | 23,82 | 24,24 | 23,74 | 23,90 | 23,90 | 152.900 |
07 feb 2024 | 24,17 | 24,28 | 23,44 | 23,94 | 23,94 | 98.700 |
06 feb 2024 | 24,31 | 24,69 | 23,92 | 24,11 | 24,11 | 100.900 |
06 feb 2024 | 0.25 Dividendo |
05 feb 2024 | 24,72 | 24,80 | 24,37 | 24,59 | 24,34 | 84.700 |
02 feb 2024 | 24,68 | 25,40 | 24,68 | 24,98 | 24,73 | 116.100 |
01 feb 2024 | 25,55 | 25,78 | 24,51 | 25,16 | 24,90 | 147.200 |
31 gen 2024 | 25,97 | 26,56 | 25,40 | 25,43 | 25,17 | 135.600 |
30 gen 2024 | 26,41 | 26,68 | 26,32 | 26,44 | 26,17 | 99.700 |
29 gen 2024 | 26,08 | 26,59 | 26,08 | 26,59 | 26,32 | 116.800 |
26 gen 2024 | 26,09 | 26,45 | 25,83 | 26,20 | 25,93 | 113.100 |
25 gen 2024 | 28,00 | 28,00 | 25,81 | 26,53 | 26,26 | 149.100 |
24 gen 2024 | 28,09 | 28,29 | 27,93 | 28,13 | 27,84 | 100.600 |
23 gen 2024 | 28,23 | 28,32 | 27,72 | 27,82 | 27,54 | 102.300 |
22 gen 2024 | 27,29 | 28,07 | 27,29 | 28,00 | 27,72 | 146.500 |
19 gen 2024 | 27,21 | 27,44 | 26,82 | 27,29 | 27,01 | 78.800 |
18 gen 2024 | 26,89 | 27,09 | 26,67 | 27,00 | 26,73 | 82.500 |
17 gen 2024 | 26,36 | 27,17 | 26,32 | 26,73 | 26,46 | 93.500 |
16 gen 2024 | 27,11 | 27,33 | 26,68 | 26,69 | 26,42 | 75.200 |
12 gen 2024 | 28,07 | 28,40 | 27,23 | 27,52 | 27,24 | 89.700 |
11 gen 2024 | 27,86 | 28,32 | 27,36 | 27,79 | 27,51 | 117.200 |
10 gen 2024 | 27,73 | 28,12 | 27,66 | 28,03 | 27,75 | 108.600 |
09 gen 2024 | 27,96 | 28,04 | 27,77 | 27,85 | 27,57 | 74.400 |
08 gen 2024 | 28,17 | 28,41 | 28,09 | 28,35 | 28,06 | 93.400 |
05 gen 2024 | 28,05 | 28,83 | 28,05 | 28,17 | 27,88 | 107.400 |
04 gen 2024 | 28,62 | 28,91 | 28,23 | 28,28 | 27,99 | 103.100 |
03 gen 2024 | 29,00 | 29,08 | 28,41 | 28,51 | 28,22 | 163.600 |
02 gen 2024 | 29,10 | 29,70 | 28,84 | 29,06 | 28,76 | 171.800 |
29 dic 2023 | 29,55 | 29,57 | 29,07 | 29,33 | 29,03 | 175.600 |
28 dic 2023 | 29,42 | 29,74 | 29,42 | 29,54 | 29,24 | 106.400 |
27 dic 2023 | 29,70 | 29,93 | 29,47 | 29,54 | 29,24 | 111.100 |
26 dic 2023 | 29,38 | 29,65 | 29,20 | 29,55 | 29,25 | 186.400 |
22 dic 2023 | 29,40 | 29,77 | 29,01 | 29,38 | 29,08 | 134.700 |
21 dic 2023 | 29,24 | 29,24 | 28,90 | 29,12 | 28,82 | 147.600 |
20 dic 2023 | 29,07 | 29,54 | 28,93 | 28,97 | 28,68 | 167.200 |
19 dic 2023 | 28,90 | 29,26 | 28,66 | 29,03 | 28,73 | 145.500 |
18 dic 2023 | 28,84 | 28,93 | 28,31 | 28,64 | 28,35 | 96.900 |
15 dic 2023 | 29,62 | 29,62 | 28,50 | 28,60 | 28,31 | 254.400 |
14 dic 2023 | 28,75 | 29,73 | 28,75 | 29,33 | 29,03 | 168.900 |
13 dic 2023 | 27,18 | 28,46 | 27,06 | 28,36 | 28,07 | 440.800 |
12 dic 2023 | 27,32 | 27,37 | 27,06 | 27,08 | 26,80 | 40.900 |
11 dic 2023 | 27,62 | 27,62 | 27,32 | 27,40 | 27,12 | 69.500 |
08 dic 2023 | 27,30 | 27,83 | 27,30 | 27,50 | 27,22 | 115.700 |
07 dic 2023 | 26,91 | 27,26 | 26,35 | 27,13 | 26,85 | 114.700 |
06 dic 2023 | 27,17 | 27,45 | 26,68 | 26,69 | 26,42 | 129.400 |
05 dic 2023 | 27,06 | 27,20 | 26,71 | 26,86 | 26,59 | 64.200 |
04 dic 2023 | 26,84 | 27,61 | 26,41 | 27,04 | 26,77 | 241.200 |
*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...