Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,28 | 25,64 | 23,80 | 24,52 | 24,52 | 329.486 |
02 mag 2024 | 26,07 | 26,27 | 25,90 | 26,03 | 26,03 | 147.200 |
01 mag 2024 | 25,59 | 26,30 | 25,59 | 25,92 | 25,92 | 151.600 |
30 apr 2024 | 25,71 | 25,81 | 25,53 | 25,57 | 25,57 | 222.400 |
29 apr 2024 | 25,60 | 25,98 | 25,59 | 25,71 | 25,71 | 136.800 |
26 apr 2024 | 25,64 | 25,90 | 25,59 | 25,62 | 25,62 | 139.700 |
25 apr 2024 | 26,00 | 26,05 | 25,66 | 25,74 | 25,74 | 136.500 |
24 apr 2024 | 25,76 | 26,08 | 25,75 | 26,03 | 26,03 | 161.600 |
23 apr 2024 | 25,78 | 26,12 | 25,78 | 25,98 | 25,98 | 143.300 |
22 apr 2024 | 25,86 | 26,04 | 25,75 | 25,86 | 25,86 | 171.000 |
19 apr 2024 | 25,33 | 25,86 | 25,33 | 25,78 | 25,78 | 201.100 |
18 apr 2024 | 24,99 | 25,39 | 24,99 | 25,36 | 25,36 | 149.700 |
17 apr 2024 | 25,00 | 25,15 | 24,82 | 24,84 | 24,84 | 124.200 |
16 apr 2024 | 24,80 | 24,99 | 24,63 | 24,91 | 24,91 | 147.500 |
15 apr 2024 | 25,07 | 25,16 | 24,79 | 24,93 | 24,93 | 109.100 |
12 apr 2024 | 25,18 | 25,18 | 24,86 | 24,93 | 24,93 | 133.400 |
11 apr 2024 | 25,20 | 25,45 | 24,92 | 25,23 | 25,23 | 145.600 |
10 apr 2024 | 25,50 | 25,50 | 24,82 | 25,12 | 25,12 | 170.500 |
09 apr 2024 | 25,75 | 25,82 | 25,52 | 25,67 | 25,67 | 133.600 |
08 apr 2024 | 25,49 | 25,90 | 25,49 | 25,66 | 25,66 | 171.800 |
05 apr 2024 | 25,46 | 25,47 | 25,04 | 25,38 | 25,38 | 254.400 |
04 apr 2024 | 25,62 | 25,66 | 25,34 | 25,43 | 25,43 | 169.800 |
03 apr 2024 | 25,45 | 25,61 | 25,08 | 25,37 | 25,37 | 203.900 |
02 apr 2024 | 25,40 | 25,59 | 25,23 | 25,49 | 25,49 | 214.700 |
01 apr 2024 | 25,91 | 25,91 | 25,39 | 25,45 | 25,45 | 195.600 |
28 mar 2024 | 26,09 | 26,39 | 25,85 | 25,91 | 25,91 | 309.600 |
27 mar 2024 | 25,61 | 26,03 | 25,59 | 26,03 | 26,03 | 196.400 |
26 mar 2024 | 25,52 | 25,62 | 25,13 | 25,50 | 25,50 | 206.200 |
25 mar 2024 | 25,46 | 25,53 | 25,19 | 25,37 | 25,37 | 187.000 |
22 mar 2024 | 25,33 | 25,36 | 25,14 | 25,21 | 25,21 | 129.800 |
21 mar 2024 | 25,20 | 25,30 | 25,02 | 25,19 | 25,19 | 244.000 |
20 mar 2024 | 24,96 | 25,12 | 24,62 | 25,12 | 25,12 | 224.100 |
19 mar 2024 | 24,61 | 25,02 | 24,45 | 25,02 | 25,02 | 203.400 |
18 mar 2024 | 24,78 | 24,98 | 24,57 | 24,60 | 24,60 | 297.100 |
15 mar 2024 | 24,17 | 25,32 | 24,04 | 24,89 | 24,89 | 1.109.500 |
14 mar 2024 | 24,59 | 24,68 | 24,11 | 24,26 | 24,26 | 226.600 |
13 mar 2024 | 24,75 | 24,96 | 24,60 | 24,70 | 24,70 | 186.800 |
12 mar 2024 | 24,60 | 24,89 | 24,56 | 24,76 | 24,76 | 151.100 |
11 mar 2024 | 24,75 | 24,90 | 24,34 | 24,63 | 24,63 | 187.400 |
08 mar 2024 | 24,48 | 24,78 | 24,48 | 24,76 | 24,76 | 162.000 |
07 mar 2024 | 24,28 | 24,54 | 24,22 | 24,47 | 24,47 | 186.300 |
06 mar 2024 | 24,00 | 24,38 | 23,99 | 24,25 | 24,25 | 254.300 |
06 mar 2024 | 0.25 Dividendo |
05 mar 2024 | 24,35 | 24,61 | 24,14 | 24,22 | 23,97 | 270.700 |
04 mar 2024 | 24,38 | 24,63 | 24,26 | 24,53 | 24,28 | 206.800 |
01 mar 2024 | 24,06 | 24,49 | 23,90 | 24,37 | 24,12 | 225.900 |
29 feb 2024 | 23,83 | 24,01 | 23,50 | 23,93 | 23,68 | 327.000 |
28 feb 2024 | 23,27 | 23,80 | 23,27 | 23,64 | 23,40 | 257.500 |
27 feb 2024 | 23,36 | 23,84 | 23,07 | 23,28 | 23,04 | 302.400 |
26 feb 2024 | 23,26 | 23,55 | 22,32 | 23,18 | 22,94 | 428.800 |
23 feb 2024 | 23,87 | 24,15 | 23,83 | 23,92 | 23,67 | 184.600 |
22 feb 2024 | 23,86 | 24,12 | 23,65 | 23,97 | 23,72 | 193.200 |
21 feb 2024 | 23,98 | 24,19 | 23,89 | 24,06 | 23,81 | 132.700 |
20 feb 2024 | 23,74 | 24,09 | 23,62 | 23,92 | 23,67 | 209.400 |
16 feb 2024 | 23,95 | 24,07 | 23,76 | 23,77 | 23,52 | 186.300 |
15 feb 2024 | 23,86 | 24,23 | 23,86 | 24,16 | 23,91 | 177.000 |
14 feb 2024 | 23,65 | 23,91 | 23,53 | 23,80 | 23,55 | 181.500 |
13 feb 2024 | 23,86 | 23,86 | 23,30 | 23,51 | 23,27 | 203.300 |
12 feb 2024 | 23,85 | 24,42 | 23,82 | 24,20 | 23,95 | 189.900 |
09 feb 2024 | 23,83 | 23,98 | 23,54 | 23,78 | 23,53 | 287.500 |
08 feb 2024 | 23,78 | 23,94 | 23,65 | 23,91 | 23,66 | 194.600 |
07 feb 2024 | 24,45 | 24,45 | 23,85 | 23,92 | 23,67 | 176.400 |
06 feb 2024 | 23,79 | 24,52 | 23,77 | 24,27 | 24,02 | 164.500 |
05 feb 2024 | 24,39 | 24,39 | 23,78 | 23,79 | 23,54 | 179.500 |
02 feb 2024 | 24,43 | 24,57 | 24,13 | 24,53 | 24,28 | 293.800 |
01 feb 2024 | 24,65 | 24,85 | 24,46 | 24,64 | 24,39 | 332.600 |
31 gen 2024 | 25,04 | 25,25 | 24,58 | 24,58 | 24,33 | 207.600 |
30 gen 2024 | 24,93 | 25,17 | 24,93 | 25,04 | 24,78 | 111.100 |
29 gen 2024 | 25,19 | 25,24 | 24,94 | 25,04 | 24,78 | 131.700 |
26 gen 2024 | 25,36 | 25,36 | 24,93 | 25,11 | 24,85 | 108.300 |
25 gen 2024 | 25,15 | 25,20 | 24,81 | 25,19 | 24,93 | 143.000 |
24 gen 2024 | 25,29 | 25,29 | 24,80 | 24,94 | 24,68 | 151.100 |
23 gen 2024 | 25,36 | 25,49 | 25,08 | 25,12 | 24,86 | 194.700 |
22 gen 2024 | 25,00 | 25,24 | 24,87 | 25,10 | 24,84 | 212.200 |
19 gen 2024 | 25,24 | 25,24 | 24,77 | 25,00 | 24,74 | 208.000 |
18 gen 2024 | 25,21 | 25,32 | 24,95 | 25,15 | 24,89 | 200.000 |
17 gen 2024 | 25,00 | 25,33 | 24,91 | 25,17 | 24,91 | 245.500 |
16 gen 2024 | 25,67 | 25,67 | 25,08 | 25,12 | 24,86 | 290.900 |
12 gen 2024 | 26,20 | 26,20 | 25,56 | 25,64 | 25,38 | 222.500 |
11 gen 2024 | 25,76 | 25,95 | 25,59 | 25,80 | 25,53 | 292.100 |
10 gen 2024 | 25,70 | 26,06 | 25,65 | 25,77 | 25,50 | 222.800 |
09 gen 2024 | 26,98 | 27,15 | 25,54 | 25,70 | 25,43 | 417.200 |
08 gen 2024 | 27,09 | 27,44 | 27,05 | 27,15 | 26,87 | 161.000 |
05 gen 2024 | 27,14 | 27,60 | 26,80 | 27,10 | 26,82 | 193.700 |
04 gen 2024 | 27,49 | 27,53 | 26,55 | 27,31 | 27,03 | 203.300 |
03 gen 2024 | 27,64 | 27,87 | 27,16 | 27,31 | 27,03 | 319.200 |
02 gen 2024 | 26,29 | 27,63 | 26,27 | 27,60 | 27,32 | 451.500 |
29 dic 2023 | 26,20 | 26,36 | 26,12 | 26,25 | 25,98 | 174.500 |
28 dic 2023 | 26,27 | 26,47 | 26,11 | 26,32 | 26,05 | 109.600 |
27 dic 2023 | 26,44 | 26,52 | 26,24 | 26,27 | 26,00 | 144.700 |
26 dic 2023 | 26,10 | 26,47 | 25,90 | 26,40 | 26,13 | 98.000 |
22 dic 2023 | 25,97 | 26,36 | 25,97 | 26,04 | 25,77 | 100.900 |
21 dic 2023 | 25,52 | 25,89 | 25,39 | 25,87 | 25,60 | 150.600 |
20 dic 2023 | 25,72 | 26,05 | 25,14 | 25,50 | 25,24 | 320.400 |
19 dic 2023 | 25,27 | 25,76 | 25,26 | 25,73 | 25,46 | 175.500 |
18 dic 2023 | 24,95 | 25,24 | 24,76 | 25,11 | 24,85 | 179.400 |
15 dic 2023 | 25,24 | 25,34 | 24,81 | 24,97 | 24,71 | 693.500 |
14 dic 2023 | 25,46 | 25,77 | 25,01 | 25,14 | 24,88 | 227.000 |
13 dic 2023 | 24,38 | 25,40 | 24,31 | 25,32 | 25,06 | 209.700 |
12 dic 2023 | 24,12 | 24,46 | 23,92 | 24,39 | 24,14 | 209.700 |
*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...