Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 23,90 | 23,90 | 23,50 | 23,50 | 23,50 | 12.474.619 |
28 mag 2024 | 24,40 | 24,40 | 23,80 | 23,90 | 23,90 | 13.509.100 |
27 mag 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
24 mag 2024 | 24,00 | 24,30 | 24,00 | 24,30 | 24,30 | 4.279.400 |
24 mag 2024 | 0.175 Dividendo |
23 mag 2024 | 24,60 | 24,80 | 24,30 | 24,60 | 24,43 | 12.490.000 |
21 mag 2024 | 25,00 | 25,00 | 24,60 | 24,90 | 24,72 | 15.252.700 |
20 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | - |
17 mag 2024 | 24,70 | 25,25 | 24,60 | 25,00 | 24,82 | 24.780.600 |
16 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,23 | - |
15 mag 2024 | 24,70 | 24,70 | 24,30 | 24,40 | 24,23 | 12.820.800 |
14 mag 2024 | 24,20 | 25,00 | 24,10 | 24,60 | 24,43 | 31.509.000 |
13 mag 2024 | 23,70 | 24,40 | 23,50 | 24,30 | 24,13 | 40.498.600 |
10 mag 2024 | 23,40 | 23,60 | 23,10 | 23,50 | 23,33 | 16.511.000 |
09 mag 2024 | 23,80 | 23,90 | 23,20 | 23,30 | 23,13 | 18.984.100 |
08 mag 2024 | 23,60 | 23,90 | 23,50 | 23,80 | 23,63 | 11.851.500 |
07 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,23 | - |
03 mag 2024 | 23,50 | 23,60 | 23,30 | 23,40 | 23,23 | 9.263.300 |
03 mag 2024 | 0.175 Dividendo |
02 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,56 | - |
30 apr 2024 | 24,10 | 24,20 | 23,80 | 23,90 | 23,56 | 11.767.800 |
29 apr 2024 | 24,00 | 24,10 | 23,80 | 24,00 | 23,65 | 9.732.400 |
26 apr 2024 | 23,80 | 24,10 | 23,60 | 23,80 | 23,46 | 10.317.100 |
25 apr 2024 | 23,90 | 23,90 | 23,40 | 23,70 | 23,36 | 20.515.800 |
24 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,65 | - |
23 apr 2024 | 23,90 | 24,20 | 23,80 | 24,00 | 23,65 | 10.223.800 |
22 apr 2024 | 24,20 | 24,30 | 23,50 | 23,80 | 23,46 | 29.165.300 |
19 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,38 | - |
18 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,38 | - |
17 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,38 | - |
11 apr 2024 | 25,75 | 26,00 | 25,50 | 25,75 | 25,38 | 8.182.500 |
10 apr 2024 | 25,75 | 26,25 | 25,50 | 25,75 | 25,38 | 19.990.600 |
09 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,89 | - |
05 apr 2024 | 24,90 | 25,25 | 24,60 | 25,25 | 24,89 | 12.041.900 |
04 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,89 | - |
03 apr 2024 | 24,90 | 25,50 | 24,80 | 25,25 | 24,89 | 15.631.500 |
02 apr 2024 | 24,80 | 25,25 | 24,70 | 25,00 | 24,64 | 28.895.200 |
01 apr 2024 | 23,90 | 24,90 | 23,90 | 24,70 | 24,34 | 33.442.700 |
29 mar 2024 | 24,00 | 24,10 | 23,50 | 23,70 | 23,36 | 10.684.800 |
28 mar 2024 | 24,50 | 24,50 | 23,90 | 23,90 | 23,56 | 15.691.100 |
27 mar 2024 | 24,30 | 24,60 | 24,20 | 24,30 | 23,95 | 11.935.900 |
26 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,85 | - |
25 mar 2024 | 24,30 | 24,40 | 24,10 | 24,20 | 23,85 | 8.519.900 |
22 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,05 | - |
21 mar 2024 | 24,40 | 24,70 | 24,20 | 24,40 | 24,05 | 15.114.900 |
20 mar 2024 | 24,60 | 24,60 | 24,00 | 24,10 | 23,75 | 20.306.500 |
19 mar 2024 | 24,70 | 25,00 | 24,30 | 24,40 | 24,05 | 20.695.000 |
18 mar 2024 | 24,90 | 25,25 | 24,50 | 24,60 | 24,25 | 16.575.100 |
15 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,89 | - |
14 mar 2024 | 24,90 | 25,50 | 24,60 | 25,25 | 24,89 | 41.323.500 |
13 mar 2024 | 23,80 | 25,25 | 23,70 | 24,70 | 24,34 | 52.002.200 |
12 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,75 | - |
11 mar 2024 | 23,90 | 24,30 | 23,90 | 24,10 | 23,75 | 9.453.200 |
08 mar 2024 | 23,60 | 24,30 | 23,60 | 24,00 | 23,65 | 17.859.600 |
07 mar 2024 | 23,40 | 23,70 | 23,30 | 23,50 | 23,16 | 6.177.800 |
06 mar 2024 | 23,30 | 23,50 | 22,90 | 23,40 | 23,06 | 9.710.900 |
05 mar 2024 | 23,40 | 23,70 | 23,30 | 23,30 | 22,96 | 11.210.700 |
04 mar 2024 | 23,70 | 23,90 | 23,40 | 23,40 | 23,06 | 7.770.100 |
01 mar 2024 | 23,30 | 24,00 | 23,20 | 23,70 | 23,36 | 22.590.000 |
29 feb 2024 | 22,80 | 23,60 | 22,50 | 23,30 | 22,96 | 32.549.200 |
28 feb 2024 | 22,30 | 22,90 | 22,00 | 22,70 | 22,37 | 24.295.300 |
27 feb 2024 | 22,40 | 22,80 | 22,10 | 22,40 | 22,08 | 72.204.000 |
23 feb 2024 | 24,70 | 24,70 | 23,80 | 23,90 | 23,56 | 23.253.800 |
22 feb 2024 | 24,30 | 24,70 | 24,00 | 24,50 | 24,15 | 21.857.800 |
21 feb 2024 | 23,60 | 24,30 | 23,40 | 24,10 | 23,75 | 21.987.700 |
20 feb 2024 | 23,70 | 23,80 | 23,40 | 23,50 | 23,16 | 9.513.300 |
19 feb 2024 | 23,50 | 23,90 | 23,50 | 23,60 | 23,26 | 17.695.200 |
16 feb 2024 | 24,70 | 25,50 | 23,20 | 23,50 | 23,16 | 68.732.000 |
15 feb 2024 | 24,50 | 24,60 | 24,30 | 24,50 | 24,15 | 7.749.000 |
14 feb 2024 | 24,50 | 24,50 | 24,00 | 24,40 | 24,05 | 14.470.400 |
13 feb 2024 | 24,50 | 25,00 | 24,50 | 24,70 | 24,34 | 13.382.400 |
12 feb 2024 | 24,30 | 24,40 | 24,10 | 24,30 | 23,95 | 4.381.200 |
09 feb 2024 | 24,40 | 24,50 | 24,10 | 24,30 | 23,95 | 9.960.600 |
08 feb 2024 | 25,00 | 25,25 | 24,40 | 24,40 | 24,05 | 23.596.400 |
07 feb 2024 | 25,00 | 25,25 | 24,70 | 25,25 | 24,89 | 21.276.000 |
06 feb 2024 | 24,50 | 25,25 | 24,50 | 24,90 | 24,54 | 20.244.000 |
05 feb 2024 | 24,70 | 24,80 | 24,40 | 24,50 | 24,15 | 15.621.100 |
02 feb 2024 | 24,10 | 25,25 | 24,10 | 24,70 | 24,34 | 32.683.800 |
01 feb 2024 | 23,60 | 24,20 | 23,60 | 23,80 | 23,46 | 9.163.400 |
31 gen 2024 | 24,10 | 24,20 | 23,60 | 23,60 | 23,26 | 13.138.800 |
30 gen 2024 | 24,30 | 24,40 | 24,10 | 24,10 | 23,75 | 8.510.400 |
29 gen 2024 | 24,20 | 24,50 | 24,00 | 24,40 | 24,05 | 7.520.500 |
26 gen 2024 | 24,40 | 24,60 | 23,90 | 24,10 | 23,75 | 10.023.000 |
25 gen 2024 | 24,00 | 24,70 | 23,80 | 24,30 | 23,95 | 24.913.300 |
24 gen 2024 | 23,30 | 24,20 | 23,10 | 24,20 | 23,85 | 24.239.800 |
23 gen 2024 | 23,80 | 23,90 | 23,00 | 23,20 | 22,87 | 17.486.300 |
22 gen 2024 | 23,70 | 23,70 | 23,30 | 23,50 | 23,16 | 12.716.100 |
19 gen 2024 | 24,10 | 24,20 | 23,60 | 23,60 | 23,26 | 21.870.100 |
18 gen 2024 | 24,90 | 24,90 | 23,80 | 23,90 | 23,56 | 43.568.700 |
17 gen 2024 | 25,75 | 25,75 | 24,90 | 24,90 | 24,54 | 23.826.300 |
16 gen 2024 | 26,25 | 26,25 | 25,50 | 26,00 | 25,63 | 9.263.700 |
15 gen 2024 | 26,00 | 26,25 | 25,75 | 26,25 | 25,87 | 6.943.500 |
12 gen 2024 | 26,00 | 26,25 | 25,75 | 26,25 | 25,87 | 8.315.500 |
11 gen 2024 | 26,50 | 26,75 | 26,00 | 26,00 | 25,63 | 12.134.100 |
10 gen 2024 | 26,50 | 26,75 | 25,75 | 26,25 | 25,87 | 13.477.900 |
09 gen 2024 | 26,75 | 27,00 | 26,00 | 26,25 | 25,87 | 13.280.800 |
08 gen 2024 | 27,00 | 27,25 | 26,00 | 26,75 | 26,37 | 26.205.400 |
05 gen 2024 | 28,25 | 28,25 | 27,00 | 27,25 | 26,86 | 16.319.000 |
04 gen 2024 | 27,75 | 28,00 | 26,75 | 28,00 | 27,60 | 22.815.300 |
03 gen 2024 | 27,75 | 28,25 | 27,50 | 28,00 | 27,60 | 13.705.400 |
*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...