Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 25,25 | 25,43 | 25,25 | 25,43 | 25,43 | 22.200 |
03 giu 2024 | 25,19 | 25,34 | 25,19 | 25,30 | 25,30 | 43.200 |
03 giu 2024 | 0.071 Dividendo |
31 mag 2024 | 25,27 | 25,28 | 25,21 | 25,28 | 25,21 | 46.900 |
30 mag 2024 | 25,06 | 25,19 | 25,06 | 25,19 | 25,12 | 41.800 |
29 mag 2024 | 25,09 | 25,10 | 25,05 | 25,09 | 25,02 | 61.100 |
28 mag 2024 | 25,27 | 25,32 | 25,14 | 25,18 | 25,11 | 52.600 |
24 mag 2024 | 25,21 | 25,30 | 25,21 | 25,26 | 25,19 | 549.600 |
23 mag 2024 | 25,27 | 25,27 | 25,20 | 25,22 | 25,15 | 26.400 |
22 mag 2024 | 25,30 | 25,34 | 25,29 | 25,30 | 25,23 | 17.500 |
21 mag 2024 | 25,29 | 25,37 | 25,29 | 25,33 | 25,26 | 26.200 |
20 mag 2024 | 25,31 | 25,33 | 25,28 | 25,28 | 25,21 | 18.800 |
17 mag 2024 | 25,36 | 25,37 | 25,31 | 25,31 | 25,24 | 18.200 |
16 mag 2024 | 25,42 | 25,45 | 25,38 | 25,38 | 25,30 | 12.100 |
15 mag 2024 | 25,35 | 25,45 | 25,35 | 25,42 | 25,35 | 82.700 |
14 mag 2024 | 25,20 | 25,27 | 25,20 | 25,24 | 25,17 | 156.400 |
13 mag 2024 | 25,24 | 25,25 | 25,20 | 25,20 | 25,13 | 72.300 |
10 mag 2024 | 25,21 | 25,25 | 25,14 | 25,17 | 25,10 | 1.688.400 |
09 mag 2024 | 25,17 | 25,28 | 25,17 | 25,25 | 25,18 | 27.200 |
08 mag 2024 | 25,25 | 25,25 | 25,19 | 25,22 | 25,15 | 28.800 |
07 mag 2024 | 25,32 | 25,32 | 25,23 | 25,26 | 25,19 | 38.100 |
06 mag 2024 | 25,18 | 25,22 | 25,16 | 25,22 | 25,15 | 37.500 |
03 mag 2024 | 25,16 | 25,23 | 25,12 | 25,17 | 25,10 | 39.800 |
02 mag 2024 | 24,99 | 25,06 | 24,94 | 25,03 | 24,96 | 48.000 |
01 mag 2024 | 24,94 | 25,01 | 24,87 | 24,96 | 24,89 | 79.900 |
01 mag 2024 | 0.074 Dividendo |
30 apr 2024 | 24,96 | 24,98 | 24,90 | 24,90 | 24,76 | 41.700 |
29 apr 2024 | 25,00 | 25,05 | 24,98 | 25,05 | 24,91 | 76.800 |
26 apr 2024 | 24,91 | 24,99 | 24,90 | 24,94 | 24,80 | 68.400 |
25 apr 2024 | 24,86 | 24,92 | 24,84 | 24,88 | 24,74 | 94.800 |
24 apr 2024 | 25,00 | 25,00 | 24,92 | 24,99 | 24,85 | 30.900 |
23 apr 2024 | 25,00 | 25,19 | 24,94 | 25,05 | 24,91 | 1.307.600 |
22 apr 2024 | 24,94 | 24,99 | 24,94 | 24,99 | 24,85 | 35.700 |
19 apr 2024 | 24,96 | 24,98 | 24,94 | 24,95 | 24,81 | 22.800 |
18 apr 2024 | 25,00 | 25,00 | 24,90 | 24,90 | 24,76 | 72.100 |
17 apr 2024 | 24,91 | 25,01 | 24,91 | 24,98 | 24,84 | 27.300 |
16 apr 2024 | 24,83 | 24,89 | 24,83 | 24,84 | 24,70 | 40.900 |
15 apr 2024 | 24,96 | 24,96 | 24,92 | 24,96 | 24,82 | 19.700 |
12 apr 2024 | 25,14 | 25,16 | 25,09 | 25,09 | 24,95 | 42.100 |
11 apr 2024 | 25,12 | 25,12 | 25,01 | 25,08 | 24,94 | 32.500 |
10 apr 2024 | 25,17 | 25,17 | 25,05 | 25,05 | 24,91 | 32.500 |
09 apr 2024 | 25,29 | 25,63 | 25,29 | 25,36 | 25,21 | 343.500 |
08 apr 2024 | 25,21 | 25,30 | 25,21 | 25,30 | 25,15 | 43.500 |
05 apr 2024 | 25,32 | 25,36 | 25,30 | 25,31 | 25,16 | 40.000 |
04 apr 2024 | 25,42 | 25,43 | 25,36 | 25,43 | 25,28 | 46.300 |
03 apr 2024 | 25,23 | 25,37 | 25,23 | 25,37 | 25,22 | 54.500 |
02 apr 2024 | 25,23 | 25,36 | 25,23 | 25,32 | 25,17 | 40.000 |
01 apr 2024 | 25,40 | 25,41 | 25,35 | 25,37 | 25,22 | 72.500 |
01 apr 2024 | 0.068 Dividendo |
28 mar 2024 | 25,66 | 25,66 | 25,60 | 25,63 | 25,41 | 83.200 |
27 mar 2024 | 25,59 | 25,67 | 25,59 | 25,67 | 25,45 | 73.000 |
26 mar 2024 | 25,53 | 25,62 | 25,52 | 25,61 | 25,39 | 1.243.300 |
25 mar 2024 | 25,58 | 25,58 | 25,51 | 25,53 | 25,32 | 36.300 |
22 mar 2024 | 25,56 | 25,59 | 25,56 | 25,58 | 25,36 | 25.400 |
21 mar 2024 | 25,56 | 25,56 | 25,49 | 25,50 | 25,29 | 52.400 |
20 mar 2024 | 25,52 | 25,54 | 25,44 | 25,50 | 25,29 | 45.300 |
19 mar 2024 | 25,36 | 25,47 | 25,36 | 25,46 | 25,25 | 41.100 |
18 mar 2024 | 25,36 | 25,41 | 25,36 | 25,40 | 25,19 | 26.500 |
15 mar 2024 | 25,41 | 25,44 | 25,40 | 25,41 | 25,20 | 26.000 |
14 mar 2024 | 25,51 | 25,51 | 25,43 | 25,44 | 25,23 | 29.500 |
13 mar 2024 | 25,61 | 25,63 | 25,59 | 25,63 | 25,41 | 53.300 |
12 mar 2024 | 25,61 | 25,66 | 25,61 | 25,64 | 25,42 | 46.000 |
11 mar 2024 | 25,71 | 25,71 | 25,68 | 25,71 | 25,49 | 36.900 |
08 mar 2024 | 25,73 | 25,74 | 25,69 | 25,71 | 25,49 | 49.500 |
07 mar 2024 | 25,79 | 25,79 | 25,64 | 25,68 | 25,47 | 36.500 |
06 mar 2024 | 25,64 | 25,69 | 25,62 | 25,66 | 25,44 | 53.300 |
05 mar 2024 | 25,50 | 25,60 | 25,50 | 25,60 | 25,38 | 38.700 |
04 mar 2024 | 25,42 | 25,48 | 25,42 | 25,45 | 25,24 | 56.500 |
01 mar 2024 | 25,34 | 25,52 | 25,32 | 25,51 | 25,29 | 47.800 |
01 mar 2024 | 0.063 Dividendo |
29 feb 2024 | 25,48 | 25,51 | 25,45 | 25,46 | 25,18 | 23.800 |
28 feb 2024 | 25,33 | 25,44 | 25,33 | 25,44 | 25,16 | 23.500 |
27 feb 2024 | 25,41 | 25,43 | 25,37 | 25,40 | 25,12 | 81.000 |
26 feb 2024 | 25,41 | 25,43 | 25,36 | 25,40 | 25,12 | 26.300 |
23 feb 2024 | 25,40 | 25,49 | 25,37 | 25,45 | 25,17 | 48.600 |
22 feb 2024 | 25,30 | 25,39 | 25,30 | 25,35 | 25,07 | 23.500 |
21 feb 2024 | 25,42 | 25,44 | 25,33 | 25,36 | 25,08 | 13.600 |
20 feb 2024 | 25,40 | 25,46 | 25,40 | 25,42 | 25,14 | 24.400 |
16 feb 2024 | 25,35 | 25,40 | 25,35 | 25,40 | 25,12 | 51.200 |
15 feb 2024 | 25,49 | 25,50 | 25,43 | 25,49 | 25,21 | 68.400 |
14 feb 2024 | 25,28 | 25,42 | 25,28 | 25,39 | 25,11 | 37.900 |
13 feb 2024 | 25,32 | 25,37 | 25,28 | 25,29 | 25,02 | 85.100 |
12 feb 2024 | 25,49 | 25,59 | 25,49 | 25,55 | 25,27 | 175.800 |
09 feb 2024 | 25,52 | 25,54 | 25,43 | 25,51 | 25,23 | 832.200 |
08 feb 2024 | 25,58 | 25,59 | 25,54 | 25,55 | 25,27 | 26.400 |
07 feb 2024 | 25,61 | 25,69 | 25,61 | 25,65 | 25,37 | 41.500 |
06 feb 2024 | 25,62 | 25,71 | 25,62 | 25,70 | 25,42 | 50.000 |
05 feb 2024 | 25,64 | 25,64 | 25,52 | 25,56 | 25,28 | 37.400 |
02 feb 2024 | 25,80 | 25,80 | 25,72 | 25,77 | 25,49 | 33.200 |
01 feb 2024 | 25,99 | 26,09 | 25,94 | 26,01 | 25,73 | 57.300 |
01 feb 2024 | 0.064 Dividendo |
31 gen 2024 | 25,98 | 25,98 | 25,90 | 25,91 | 25,57 | 34.100 |
30 gen 2024 | 25,78 | 25,81 | 25,72 | 25,78 | 25,44 | 48.900 |
29 gen 2024 | 25,66 | 25,79 | 25,66 | 25,76 | 25,42 | 52.900 |
26 gen 2024 | 25,66 | 25,69 | 25,63 | 25,67 | 25,33 | 37.400 |
25 gen 2024 | 25,59 | 25,69 | 25,59 | 25,66 | 25,32 | 43.300 |
24 gen 2024 | 25,73 | 25,73 | 25,55 | 25,57 | 25,23 | 75.600 |
23 gen 2024 | 25,65 | 25,65 | 25,58 | 25,63 | 25,29 | 35.000 |
22 gen 2024 | 25,69 | 25,73 | 25,66 | 25,69 | 25,35 | 20.900 |
19 gen 2024 | 25,62 | 25,64 | 25,58 | 25,63 | 25,29 | 13.200 |
*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...