Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 31,89 | 32,05 | 31,65 | 31,88 | 31,88 | 761.588 |
16 mag 2024 | 32,16 | 32,37 | 31,41 | 31,87 | 31,87 | 1.077.100 |
15 mag 2024 | 32,59 | 32,59 | 31,32 | 32,28 | 32,28 | 1.031.100 |
14 mag 2024 | 32,60 | 32,90 | 31,40 | 31,79 | 31,79 | 2.571.100 |
13 mag 2024 | 32,74 | 32,74 | 31,52 | 32,05 | 32,05 | 1.155.800 |
10 mag 2024 | 32,47 | 32,65 | 31,40 | 32,08 | 32,08 | 1.743.800 |
09 mag 2024 | 30,50 | 32,74 | 30,28 | 32,57 | 32,57 | 3.177.500 |
08 mag 2024 | 27,10 | 30,77 | 26,87 | 30,45 | 30,45 | 3.340.700 |
07 mag 2024 | 26,15 | 26,64 | 26,07 | 26,19 | 26,19 | 753.300 |
06 mag 2024 | 26,23 | 26,49 | 25,72 | 26,06 | 26,06 | 594.300 |
03 mag 2024 | 25,98 | 26,15 | 25,49 | 25,98 | 25,98 | 920.300 |
02 mag 2024 | 25,07 | 25,32 | 24,59 | 25,22 | 25,22 | 904.400 |
01 mag 2024 | 25,09 | 25,50 | 24,34 | 24,43 | 24,43 | 1.405.500 |
30 apr 2024 | 25,14 | 25,51 | 24,93 | 25,01 | 25,01 | 1.065.300 |
29 apr 2024 | 26,13 | 26,39 | 25,34 | 25,50 | 25,50 | 770.800 |
26 apr 2024 | 25,56 | 26,48 | 25,44 | 25,96 | 25,96 | 768.700 |
25 apr 2024 | 25,45 | 25,45 | 24,74 | 25,42 | 25,42 | 710.600 |
24 apr 2024 | 25,31 | 26,06 | 25,07 | 25,94 | 25,94 | 772.000 |
23 apr 2024 | 25,22 | 25,79 | 24,52 | 25,62 | 25,62 | 746.400 |
22 apr 2024 | 25,13 | 25,70 | 24,79 | 25,39 | 25,39 | 994.700 |
19 apr 2024 | 24,22 | 25,00 | 24,22 | 24,95 | 24,95 | 838.700 |
18 apr 2024 | 24,39 | 25,17 | 24,13 | 24,34 | 24,34 | 939.200 |
17 apr 2024 | 24,37 | 24,89 | 24,27 | 24,40 | 24,40 | 1.001.700 |
16 apr 2024 | 24,50 | 24,77 | 24,00 | 24,12 | 24,12 | 1.036.700 |
15 apr 2024 | 25,67 | 25,94 | 24,71 | 24,81 | 24,81 | 558.700 |
12 apr 2024 | 26,24 | 26,38 | 25,48 | 25,64 | 25,64 | 541.400 |
11 apr 2024 | 26,68 | 26,82 | 25,80 | 26,44 | 26,44 | 709.100 |
10 apr 2024 | 27,09 | 27,15 | 26,28 | 26,54 | 26,54 | 851.900 |
09 apr 2024 | 27,89 | 28,42 | 27,89 | 28,33 | 28,33 | 1.013.100 |
08 apr 2024 | 26,93 | 27,83 | 26,32 | 27,76 | 27,76 | 579.700 |
05 apr 2024 | 26,35 | 26,73 | 26,16 | 26,58 | 26,58 | 434.300 |
04 apr 2024 | 27,33 | 27,87 | 26,38 | 26,54 | 26,54 | 571.500 |
04 apr 2024 | 0.415 Dividendo |
03 apr 2024 | 26,92 | 27,53 | 26,60 | 27,37 | 26,95 | 545.700 |
02 apr 2024 | 27,50 | 27,54 | 26,80 | 27,20 | 26,79 | 1.390.400 |
01 apr 2024 | 28,53 | 28,53 | 27,44 | 28,06 | 27,63 | 634.800 |
28 mar 2024 | 28,00 | 28,62 | 27,97 | 28,40 | 27,97 | 1.650.300 |
27 mar 2024 | 27,11 | 28,00 | 27,08 | 27,99 | 27,57 | 1.035.700 |
26 mar 2024 | 27,48 | 27,48 | 26,53 | 26,73 | 26,32 | 870.800 |
25 mar 2024 | 26,80 | 27,26 | 26,72 | 27,12 | 26,71 | 678.700 |
22 mar 2024 | 26,82 | 26,91 | 26,49 | 26,70 | 26,30 | 627.300 |
21 mar 2024 | 26,18 | 26,93 | 26,10 | 26,80 | 26,39 | 944.000 |
20 mar 2024 | 25,15 | 26,38 | 25,15 | 26,10 | 25,70 | 741.700 |
19 mar 2024 | 24,96 | 25,99 | 24,81 | 25,40 | 25,01 | 663.900 |
18 mar 2024 | 24,51 | 25,58 | 24,13 | 25,34 | 24,96 | 650.900 |
15 mar 2024 | 24,00 | 24,58 | 24,00 | 24,45 | 24,08 | 1.637.400 |
14 mar 2024 | 25,64 | 25,68 | 24,23 | 24,35 | 23,98 | 1.044.000 |
13 mar 2024 | 26,10 | 26,56 | 25,62 | 25,64 | 25,25 | 632.900 |
12 mar 2024 | 25,92 | 26,20 | 25,40 | 26,10 | 25,70 | 760.100 |
11 mar 2024 | 25,87 | 26,47 | 25,83 | 26,05 | 25,66 | 567.000 |
08 mar 2024 | 25,87 | 26,14 | 25,27 | 25,96 | 25,57 | 831.800 |
07 mar 2024 | 25,69 | 25,85 | 25,25 | 25,47 | 25,08 | 569.800 |
06 mar 2024 | 25,97 | 26,16 | 25,13 | 25,31 | 24,93 | 738.700 |
05 mar 2024 | 25,06 | 25,54 | 24,95 | 25,36 | 24,98 | 527.300 |
04 mar 2024 | 25,80 | 25,92 | 25,08 | 25,50 | 25,11 | 580.900 |
01 mar 2024 | 25,26 | 26,07 | 24,84 | 25,96 | 25,57 | 865.000 |
29 feb 2024 | 25,76 | 25,94 | 25,06 | 25,17 | 24,79 | 905.600 |
28 feb 2024 | 24,84 | 25,46 | 24,79 | 25,25 | 24,87 | 943.500 |
27 feb 2024 | 24,98 | 25,25 | 24,67 | 24,99 | 24,61 | 872.800 |
26 feb 2024 | 24,51 | 25,03 | 24,30 | 24,57 | 24,20 | 763.000 |
23 feb 2024 | 25,31 | 25,31 | 24,46 | 24,52 | 24,15 | 1.107.400 |
22 feb 2024 | 25,30 | 25,93 | 25,00 | 25,33 | 24,95 | 1.240.500 |
21 feb 2024 | 25,72 | 25,80 | 24,75 | 25,39 | 25,01 | 1.239.800 |
20 feb 2024 | 25,68 | 26,50 | 25,64 | 25,93 | 25,54 | 1.256.800 |
16 feb 2024 | 26,65 | 26,93 | 25,52 | 26,24 | 25,84 | 1.650.800 |
15 feb 2024 | 24,99 | 25,65 | 24,87 | 25,52 | 25,13 | 1.127.800 |
14 feb 2024 | 23,86 | 24,49 | 23,66 | 24,47 | 24,10 | 1.045.200 |
13 feb 2024 | 23,73 | 24,42 | 23,15 | 23,55 | 23,19 | 1.453.900 |
12 feb 2024 | 24,02 | 25,49 | 24,02 | 25,19 | 24,81 | 1.021.800 |
09 feb 2024 | 23,64 | 23,92 | 23,14 | 23,86 | 23,50 | 1.311.600 |
08 feb 2024 | 23,58 | 24,02 | 23,34 | 23,54 | 23,18 | 653.600 |
07 feb 2024 | 23,69 | 23,88 | 22,92 | 23,67 | 23,31 | 621.200 |
06 feb 2024 | 22,82 | 23,49 | 22,60 | 23,48 | 23,12 | 794.600 |
05 feb 2024 | 23,18 | 23,18 | 22,59 | 22,83 | 22,48 | 988.100 |
02 feb 2024 | 23,28 | 23,75 | 22,92 | 23,33 | 22,98 | 873.500 |
01 feb 2024 | 24,04 | 24,40 | 23,52 | 23,94 | 23,58 | 689.800 |
31 gen 2024 | 23,90 | 24,87 | 23,59 | 23,79 | 23,43 | 1.256.200 |
30 gen 2024 | 24,17 | 24,36 | 23,69 | 23,90 | 23,54 | 717.100 |
29 gen 2024 | 23,57 | 24,53 | 23,20 | 24,50 | 24,13 | 662.300 |
26 gen 2024 | 23,72 | 24,09 | 23,20 | 23,57 | 23,21 | 595.000 |
25 gen 2024 | 23,72 | 23,72 | 23,01 | 23,36 | 23,01 | 777.300 |
24 gen 2024 | 23,59 | 23,59 | 22,64 | 23,15 | 22,80 | 864.700 |
23 gen 2024 | 23,39 | 23,50 | 22,71 | 23,09 | 22,74 | 795.600 |
22 gen 2024 | 23,07 | 23,66 | 22,40 | 22,84 | 22,49 | 1.466.300 |
19 gen 2024 | 22,65 | 22,71 | 21,77 | 22,44 | 22,10 | 2.389.400 |
18 gen 2024 | 24,04 | 24,04 | 22,25 | 22,71 | 22,37 | 2.130.000 |
17 gen 2024 | 23,70 | 24,48 | 23,51 | 24,04 | 23,68 | 1.375.600 |
16 gen 2024 | 24,75 | 24,97 | 24,19 | 24,44 | 24,07 | 1.103.800 |
12 gen 2024 | 25,35 | 25,93 | 24,89 | 25,07 | 24,69 | 656.700 |
11 gen 2024 | 26,50 | 26,51 | 24,91 | 25,08 | 24,70 | 1.190.700 |
10 gen 2024 | 24,69 | 26,82 | 24,65 | 26,81 | 26,40 | 2.671.500 |
09 gen 2024 | 25,50 | 25,73 | 24,57 | 24,79 | 24,41 | 2.467.900 |
08 gen 2024 | 25,30 | 26,60 | 25,04 | 26,34 | 25,94 | 1.360.800 |
05 gen 2024 | 25,18 | 26,38 | 24,84 | 25,38 | 25,00 | 914.500 |
04 gen 2024 | 26,27 | 26,31 | 25,48 | 25,57 | 25,18 | 1.039.100 |
03 gen 2024 | 27,10 | 27,10 | 25,76 | 26,06 | 25,66 | 1.067.700 |
02 gen 2024 | 27,27 | 27,81 | 27,14 | 27,45 | 27,03 | 816.900 |
29 dic 2023 | 28,00 | 28,22 | 27,56 | 27,58 | 27,16 | 877.700 |
28 dic 2023 | 27,78 | 28,33 | 27,77 | 28,13 | 27,70 | 872.600 |
28 dic 2023 | 0.395 Dividendo |
*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...