Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 24,97 | 25,08 | 24,87 | 25,02 | 25,02 | 78.980 |
06 giu 2024 | 25,07 | 25,27 | 24,99 | 25,27 | 25,27 | 123.000 |
05 giu 2024 | 25,27 | 25,27 | 25,07 | 25,19 | 25,19 | 115.000 |
04 giu 2024 | 24,97 | 25,33 | 24,97 | 25,25 | 25,25 | 108.600 |
03 giu 2024 | 25,18 | 25,20 | 24,91 | 25,04 | 25,04 | 129.300 |
31 mag 2024 | 24,81 | 25,11 | 24,73 | 25,08 | 25,08 | 109.000 |
30 mag 2024 | 24,39 | 24,65 | 24,39 | 24,64 | 24,64 | 207.700 |
29 mag 2024 | 24,29 | 24,31 | 24,19 | 24,28 | 24,28 | 132.100 |
28 mag 2024 | 24,78 | 24,89 | 24,50 | 24,52 | 24,52 | 157.100 |
24 mag 2024 | 24,79 | 24,81 | 24,66 | 24,67 | 24,67 | 139.200 |
23 mag 2024 | 25,22 | 25,22 | 24,66 | 24,68 | 24,68 | 491.500 |
22 mag 2024 | 25,34 | 25,44 | 25,14 | 25,21 | 25,21 | 237.200 |
21 mag 2024 | 25,42 | 25,48 | 25,33 | 25,42 | 25,42 | 94.200 |
20 mag 2024 | 25,56 | 25,62 | 25,41 | 25,44 | 25,44 | 123.300 |
17 mag 2024 | 25,60 | 25,62 | 25,52 | 25,60 | 25,60 | 135.300 |
16 mag 2024 | 25,69 | 25,71 | 25,56 | 25,60 | 25,60 | 105.100 |
15 mag 2024 | 25,61 | 25,72 | 25,56 | 25,63 | 25,63 | 140.300 |
14 mag 2024 | 25,21 | 25,36 | 25,13 | 25,25 | 25,25 | 144.100 |
13 mag 2024 | 25,08 | 25,20 | 24,96 | 25,06 | 25,06 | 121.900 |
10 mag 2024 | 25,10 | 25,11 | 24,92 | 25,00 | 25,00 | 135.500 |
09 mag 2024 | 24,78 | 25,08 | 24,77 | 25,07 | 25,07 | 214.000 |
08 mag 2024 | 24,62 | 24,62 | 24,49 | 24,56 | 24,56 | 105.200 |
07 mag 2024 | 24,68 | 24,84 | 24,67 | 24,78 | 24,78 | 134.600 |
06 mag 2024 | 24,68 | 24,68 | 24,44 | 24,56 | 24,56 | 123.400 |
03 mag 2024 | 24,76 | 24,87 | 24,46 | 24,52 | 24,52 | 230.800 |
02 mag 2024 | 24,23 | 24,41 | 24,00 | 24,37 | 24,37 | 154.600 |
01 mag 2024 | 23,96 | 24,46 | 23,94 | 24,03 | 24,03 | 226.000 |
30 apr 2024 | 24,28 | 24,35 | 24,00 | 24,01 | 24,01 | 263.600 |
29 apr 2024 | 24,31 | 24,49 | 24,31 | 24,42 | 24,42 | 139.300 |
26 apr 2024 | 24,22 | 24,41 | 24,15 | 24,17 | 24,17 | 158.100 |
25 apr 2024 | 24,07 | 24,18 | 23,92 | 24,16 | 24,16 | 101.200 |
24 apr 2024 | 24,18 | 24,34 | 24,03 | 24,30 | 24,30 | 120.800 |
23 apr 2024 | 24,05 | 24,35 | 24,05 | 24,26 | 24,26 | 123.000 |
22 apr 2024 | 23,88 | 24,08 | 23,76 | 24,03 | 24,03 | 135.100 |
19 apr 2024 | 23,78 | 23,92 | 23,71 | 23,85 | 23,85 | 182.300 |
18 apr 2024 | 23,83 | 23,85 | 23,61 | 23,73 | 23,73 | 131.900 |
17 apr 2024 | 23,82 | 23,93 | 23,70 | 23,71 | 23,71 | 191.400 |
16 apr 2024 | 24,16 | 24,16 | 23,81 | 23,89 | 23,89 | 206.200 |
15 apr 2024 | 24,77 | 24,77 | 24,09 | 24,22 | 24,22 | 179.000 |
12 apr 2024 | 24,84 | 24,84 | 24,56 | 24,64 | 24,64 | 156.600 |
11 apr 2024 | 25,00 | 25,08 | 24,69 | 24,88 | 24,88 | 136.900 |
10 apr 2024 | 25,22 | 25,22 | 24,71 | 24,86 | 24,86 | 268.800 |
09 apr 2024 | 25,64 | 25,92 | 25,63 | 25,92 | 25,92 | 169.900 |
08 apr 2024 | 25,38 | 25,60 | 25,37 | 25,58 | 25,58 | 130.800 |
05 apr 2024 | 25,12 | 25,36 | 25,04 | 25,32 | 25,32 | 163.800 |
04 apr 2024 | 25,51 | 25,67 | 25,10 | 25,17 | 25,17 | 144.100 |
03 apr 2024 | 25,25 | 25,37 | 25,16 | 25,32 | 25,32 | 194.700 |
02 apr 2024 | 25,46 | 25,46 | 25,22 | 25,32 | 25,32 | 157.200 |
01 apr 2024 | 26,11 | 26,11 | 25,60 | 25,64 | 25,64 | 344.200 |
28 mar 2024 | 25,93 | 26,15 | 25,93 | 26,09 | 26,09 | 135.600 |
27 mar 2024 | 25,48 | 25,90 | 25,48 | 25,90 | 25,90 | 206.500 |
26 mar 2024 | 25,41 | 25,43 | 25,24 | 25,26 | 25,26 | 137.200 |
25 mar 2024 | 25,50 | 25,58 | 25,36 | 25,36 | 25,36 | 120.400 |
22 mar 2024 | 25,84 | 25,88 | 25,47 | 25,48 | 25,48 | 143.500 |
21 mar 2024 | 25,75 | 25,93 | 25,67 | 25,84 | 25,84 | 144.000 |
20 mar 2024 | 25,30 | 25,72 | 25,22 | 25,66 | 25,66 | 310.900 |
19 mar 2024 | 25,43 | 25,57 | 25,33 | 25,50 | 25,50 | 222.200 |
18 mar 2024 | 25,49 | 25,61 | 25,45 | 25,47 | 25,47 | 203.800 |
15 mar 2024 | 25,25 | 25,56 | 25,25 | 25,49 | 25,49 | 143.000 |
15 mar 2024 | 0.25 Dividendo |
14 mar 2024 | 26,05 | 26,09 | 25,56 | 25,78 | 25,53 | 150.200 |
13 mar 2024 | 26,24 | 26,40 | 26,10 | 26,14 | 25,89 | 121.800 |
12 mar 2024 | 26,30 | 26,40 | 26,08 | 26,30 | 26,04 | 138.500 |
11 mar 2024 | 26,40 | 26,57 | 26,24 | 26,35 | 26,09 | 122.100 |
08 mar 2024 | 26,35 | 26,56 | 26,35 | 26,48 | 26,22 | 200.300 |
07 mar 2024 | 26,30 | 26,35 | 26,06 | 26,18 | 25,93 | 139.300 |
06 mar 2024 | 26,20 | 26,27 | 26,04 | 26,18 | 25,93 | 152.300 |
05 mar 2024 | 26,25 | 26,42 | 25,94 | 26,05 | 25,80 | 160.800 |
04 mar 2024 | 26,03 | 26,39 | 25,87 | 26,37 | 26,11 | 167.500 |
01 mar 2024 | 25,80 | 26,11 | 25,53 | 26,11 | 25,86 | 244.100 |
29 feb 2024 | 25,75 | 25,95 | 25,71 | 25,83 | 25,58 | 147.500 |
28 feb 2024 | 25,21 | 25,75 | 25,21 | 25,62 | 25,37 | 257.800 |
27 feb 2024 | 25,49 | 25,56 | 25,30 | 25,35 | 25,10 | 157.400 |
26 feb 2024 | 25,56 | 25,66 | 25,27 | 25,31 | 25,06 | 270.500 |
23 feb 2024 | 25,64 | 25,75 | 25,56 | 25,60 | 25,35 | 163.800 |
22 feb 2024 | 25,62 | 25,74 | 25,56 | 25,60 | 25,35 | 149.800 |
21 feb 2024 | 25,43 | 25,59 | 25,39 | 25,57 | 25,32 | 179.100 |
20 feb 2024 | 25,33 | 25,51 | 25,21 | 25,42 | 25,17 | 215.000 |
16 feb 2024 | 25,42 | 25,60 | 25,29 | 25,46 | 25,21 | 130.300 |
15 feb 2024 | 25,30 | 25,74 | 25,30 | 25,71 | 25,46 | 147.200 |
14 feb 2024 | 25,07 | 25,27 | 24,95 | 25,14 | 24,90 | 208.400 |
13 feb 2024 | 24,88 | 24,95 | 24,61 | 24,95 | 24,71 | 281.800 |
12 feb 2024 | 25,51 | 25,62 | 25,43 | 25,47 | 25,22 | 172.000 |
09 feb 2024 | 25,40 | 25,50 | 25,17 | 25,48 | 25,23 | 162.800 |
08 feb 2024 | 25,16 | 25,49 | 25,16 | 25,42 | 25,17 | 164.000 |
07 feb 2024 | 25,31 | 25,36 | 25,08 | 25,23 | 24,99 | 137.800 |
06 feb 2024 | 24,94 | 25,30 | 24,87 | 25,27 | 25,02 | 289.900 |
05 feb 2024 | 25,16 | 25,16 | 24,85 | 24,93 | 24,69 | 248.000 |
02 feb 2024 | 25,48 | 25,60 | 25,03 | 25,45 | 25,20 | 310.600 |
01 feb 2024 | 25,28 | 25,77 | 25,16 | 25,76 | 25,51 | 384.800 |
31 gen 2024 | 25,59 | 25,82 | 25,25 | 25,31 | 25,06 | 270.700 |
30 gen 2024 | 25,69 | 25,77 | 25,52 | 25,57 | 25,32 | 244.600 |
29 gen 2024 | 25,62 | 25,84 | 25,57 | 25,82 | 25,57 | 143.700 |
26 gen 2024 | 25,78 | 25,82 | 25,60 | 25,63 | 25,38 | 100.600 |
25 gen 2024 | 25,68 | 25,82 | 25,58 | 25,71 | 25,46 | 131.400 |
24 gen 2024 | 25,99 | 26,01 | 25,36 | 25,39 | 25,14 | 175.100 |
23 gen 2024 | 26,02 | 26,09 | 25,66 | 25,76 | 25,51 | 235.300 |
22 gen 2024 | 25,85 | 26,15 | 25,81 | 25,92 | 25,67 | 157.300 |
19 gen 2024 | 25,53 | 25,85 | 25,34 | 25,76 | 25,51 | 229.000 |
18 gen 2024 | 25,64 | 25,69 | 25,29 | 25,45 | 25,20 | 202.800 |
*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...