Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 lug 2024 | 26,02 | 26,19 | 26,00 | 26,02 | 26,02 | 14.788 |
05 lug 2024 | 26,03 | 26,12 | 25,96 | 26,06 | 26,06 | 21.900 |
03 lug 2024 | 25,68 | 26,11 | 25,68 | 26,02 | 26,02 | 11.900 |
02 lug 2024 | 25,62 | 25,76 | 25,46 | 25,68 | 25,68 | 12.800 |
01 lug 2024 | 25,77 | 25,77 | 25,53 | 25,67 | 25,67 | 10.200 |
28 giu 2024 | 25,54 | 25,77 | 25,51 | 25,59 | 25,59 | 9.200 |
27 giu 2024 | 25,53 | 25,61 | 25,38 | 25,45 | 25,45 | 15.400 |
26 giu 2024 | 25,45 | 25,57 | 25,36 | 25,48 | 25,48 | 23.800 |
25 giu 2024 | 25,59 | 25,64 | 25,45 | 25,45 | 25,45 | 20.600 |
24 giu 2024 | 25,53 | 25,78 | 25,53 | 25,59 | 25,59 | 37.600 |
21 giu 2024 | 25,60 | 25,74 | 25,54 | 25,64 | 25,64 | 9.500 |
21 giu 2024 | 0.355 Dividendo |
20 giu 2024 | 26,08 | 26,13 | 25,94 | 26,03 | 25,68 | 22.600 |
18 giu 2024 | 26,00 | 26,11 | 25,96 | 26,11 | 25,76 | 42.400 |
17 giu 2024 | 25,75 | 26,00 | 25,71 | 25,95 | 25,60 | 14.100 |
14 giu 2024 | 25,79 | 25,89 | 25,69 | 25,85 | 25,50 | 10.300 |
13 giu 2024 | 25,87 | 25,89 | 25,74 | 25,83 | 25,48 | 17.000 |
12 giu 2024 | 25,88 | 25,88 | 25,73 | 25,77 | 25,42 | 11.800 |
11 giu 2024 | 25,81 | 25,81 | 25,42 | 25,53 | 25,19 | 26.800 |
10 giu 2024 | 25,73 | 25,84 | 25,55 | 25,72 | 25,37 | 19.200 |
07 giu 2024 | 25,74 | 25,86 | 25,51 | 25,63 | 25,28 | 17.800 |
06 giu 2024 | 25,82 | 25,98 | 25,73 | 25,79 | 25,44 | 11.600 |
05 giu 2024 | 25,50 | 25,93 | 25,50 | 25,71 | 25,36 | 30.100 |
04 giu 2024 | 25,31 | 25,45 | 25,29 | 25,39 | 25,04 | 26.700 |
03 giu 2024 | 25,72 | 26,02 | 25,65 | 25,69 | 25,34 | 27.600 |
31 mag 2024 | 25,63 | 25,64 | 25,33 | 25,58 | 25,23 | 10.500 |
30 mag 2024 | 25,85 | 25,85 | 25,63 | 25,74 | 25,39 | 19.400 |
29 mag 2024 | 26,11 | 26,11 | 25,71 | 25,80 | 25,45 | 16.200 |
28 mag 2024 | 26,10 | 26,28 | 26,01 | 26,11 | 25,75 | 44.700 |
24 mag 2024 | 26,25 | 26,29 | 26,04 | 26,15 | 25,79 | 9.500 |
23 mag 2024 | 26,50 | 26,50 | 26,00 | 26,20 | 25,84 | 17.500 |
22 mag 2024 | 26,49 | 26,49 | 26,33 | 26,40 | 26,04 | 9.500 |
21 mag 2024 | 26,57 | 26,65 | 26,49 | 26,55 | 26,19 | 18.100 |
20 mag 2024 | 26,62 | 26,63 | 26,50 | 26,57 | 26,21 | 26.300 |
17 mag 2024 | 26,58 | 26,69 | 26,49 | 26,57 | 26,20 | 8.900 |
16 mag 2024 | 26,19 | 26,44 | 26,19 | 26,44 | 26,08 | 9.200 |
15 mag 2024 | 26,08 | 26,25 | 25,98 | 26,25 | 25,90 | 19.400 |
14 mag 2024 | 25,77 | 25,86 | 25,74 | 25,86 | 25,51 | 22.600 |
13 mag 2024 | 25,75 | 25,85 | 25,69 | 25,73 | 25,38 | 5.000 |
10 mag 2024 | 25,62 | 25,72 | 25,43 | 25,60 | 25,25 | 26.400 |
09 mag 2024 | 25,49 | 25,49 | 25,09 | 25,39 | 25,04 | 78.700 |
08 mag 2024 | 25,48 | 25,48 | 25,20 | 25,34 | 24,99 | 8.700 |
07 mag 2024 | 25,37 | 25,56 | 25,37 | 25,47 | 25,12 | 23.800 |
06 mag 2024 | 25,59 | 25,64 | 25,40 | 25,62 | 25,27 | 14.600 |
03 mag 2024 | 25,55 | 25,60 | 25,38 | 25,51 | 25,16 | 13.300 |
02 mag 2024 | 25,39 | 25,48 | 25,08 | 25,43 | 25,08 | 27.500 |
01 mag 2024 | 24,75 | 25,03 | 24,67 | 24,84 | 24,50 | 18.600 |
30 apr 2024 | 24,95 | 24,98 | 24,75 | 24,75 | 24,41 | 23.900 |
29 apr 2024 | 24,89 | 25,00 | 24,81 | 24,90 | 24,56 | 22.900 |
26 apr 2024 | 24,74 | 24,87 | 24,62 | 24,75 | 24,41 | 21.600 |
25 apr 2024 | 24,31 | 24,60 | 24,28 | 24,48 | 24,15 | 12.200 |
24 apr 2024 | 24,40 | 24,48 | 24,20 | 24,37 | 24,04 | 20.800 |
23 apr 2024 | 24,20 | 24,32 | 24,13 | 24,29 | 23,96 | 6.900 |
22 apr 2024 | 24,06 | 24,14 | 23,92 | 24,14 | 23,81 | 4.500 |
19 apr 2024 | 23,91 | 24,09 | 23,91 | 23,97 | 23,64 | 9.700 |
18 apr 2024 | 24,00 | 24,17 | 23,90 | 24,04 | 23,71 | 12.700 |
17 apr 2024 | 23,97 | 24,09 | 23,80 | 23,81 | 23,49 | 40.300 |
16 apr 2024 | 24,05 | 24,06 | 23,82 | 23,99 | 23,66 | 18.100 |
15 apr 2024 | 24,33 | 24,49 | 24,20 | 24,33 | 24,00 | 7.800 |
12 apr 2024 | 24,70 | 24,70 | 24,23 | 24,33 | 24,00 | 17.000 |
11 apr 2024 | 24,77 | 24,91 | 24,71 | 24,91 | 24,57 | 10.500 |
10 apr 2024 | 24,80 | 24,88 | 24,70 | 24,81 | 24,47 | 24.600 |
09 apr 2024 | 25,08 | 25,08 | 24,90 | 24,98 | 24,64 | 11.700 |
08 apr 2024 | 25,10 | 25,14 | 24,93 | 25,01 | 24,67 | 5.400 |
05 apr 2024 | 24,99 | 24,99 | 24,80 | 24,98 | 24,64 | 11.900 |
04 apr 2024 | 25,27 | 25,27 | 24,86 | 24,94 | 24,60 | 15.900 |
03 apr 2024 | 25,27 | 25,27 | 24,76 | 24,98 | 24,64 | 58.900 |
02 apr 2024 | 24,95 | 25,06 | 24,89 | 25,06 | 24,72 | 52.800 |
01 apr 2024 | 24,96 | 24,98 | 24,75 | 24,80 | 24,46 | 9.300 |
28 mar 2024 | 24,80 | 24,92 | 24,73 | 24,80 | 24,46 | 13.200 |
27 mar 2024 | 24,68 | 24,76 | 24,55 | 24,73 | 24,39 | 25.000 |
26 mar 2024 | 24,77 | 24,77 | 24,53 | 24,70 | 24,36 | 39.700 |
25 mar 2024 | 24,42 | 24,77 | 24,42 | 24,64 | 24,31 | 14.500 |
22 mar 2024 | 24,51 | 24,65 | 24,50 | 24,57 | 24,23 | 30.600 |
21 mar 2024 | 24,95 | 24,99 | 24,75 | 24,82 | 24,48 | 17.300 |
20 mar 2024 | 24,55 | 24,84 | 24,48 | 24,73 | 24,39 | 66.600 |
19 mar 2024 | 24,62 | 24,62 | 24,38 | 24,46 | 24,13 | 27.000 |
18 mar 2024 | 24,76 | 24,76 | 24,46 | 24,57 | 24,23 | 75.500 |
15 mar 2024 | 24,66 | 25,48 | 24,38 | 24,59 | 24,25 | 128.900 |
15 mar 2024 | 0.119 Dividendo |
14 mar 2024 | 24,96 | 24,96 | 24,78 | 24,86 | 24,40 | 8.500 |
13 mar 2024 | 25,04 | 25,06 | 24,85 | 24,91 | 24,45 | 13.000 |
12 mar 2024 | 24,85 | 25,16 | 24,83 | 25,10 | 24,64 | 12.400 |
11 mar 2024 | 24,75 | 24,95 | 24,75 | 24,83 | 24,37 | 7.400 |
08 mar 2024 | 24,81 | 24,81 | 24,69 | 24,69 | 24,24 | 7.400 |
07 mar 2024 | 24,74 | 24,83 | 24,60 | 24,72 | 24,27 | 46.200 |
06 mar 2024 | 24,71 | 24,78 | 24,54 | 24,69 | 24,24 | 35.500 |
05 mar 2024 | 24,46 | 24,46 | 24,26 | 24,29 | 23,85 | 11.200 |
04 mar 2024 | 24,69 | 24,69 | 24,42 | 24,42 | 23,98 | 11.600 |
01 mar 2024 | 24,64 | 24,99 | 24,60 | 24,64 | 24,19 | 100.000 |
29 feb 2024 | 24,24 | 24,44 | 24,24 | 24,33 | 23,88 | 8.200 |
28 feb 2024 | 24,40 | 24,40 | 24,19 | 24,22 | 23,78 | 16.200 |
27 feb 2024 | 24,60 | 24,62 | 24,50 | 24,50 | 24,05 | 17.600 |
26 feb 2024 | 24,80 | 24,80 | 24,52 | 24,60 | 24,15 | 21.800 |
23 feb 2024 | 24,87 | 25,00 | 24,64 | 24,80 | 24,34 | 28.700 |
22 feb 2024 | 24,73 | 24,82 | 24,62 | 24,73 | 24,28 | 9.700 |
21 feb 2024 | 24,42 | 24,98 | 24,39 | 24,51 | 24,06 | 9.100 |
20 feb 2024 | 24,50 | 24,84 | 24,40 | 24,52 | 24,07 | 31.200 |
16 feb 2024 | 24,34 | 25,00 | 24,33 | 24,58 | 24,13 | 45.500 |
15 feb 2024 | 24,06 | 24,41 | 24,06 | 24,33 | 23,89 | 15.700 |
*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...