Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 32,69 | 32,95 | 32,14 | 32,20 | 32,20 | 7.120.800 |
09 mag 2024 | 32,64 | 32,92 | 31,95 | 32,37 | 32,37 | 6.498.600 |
08 mag 2024 | 31,41 | 32,10 | 31,34 | 31,95 | 31,95 | 5.592.200 |
07 mag 2024 | 31,98 | 32,35 | 31,88 | 32,13 | 32,13 | 6.376.700 |
06 mag 2024 | 32,75 | 33,03 | 32,56 | 32,71 | 32,71 | 8.004.900 |
03 mag 2024 | 32,80 | 32,94 | 32,33 | 32,87 | 32,87 | 11.366.600 |
02 mag 2024 | 30,78 | 32,86 | 30,73 | 32,64 | 32,64 | 26.785.900 |
01 mag 2024 | 28,86 | 29,57 | 28,71 | 29,27 | 29,27 | 7.695.400 |
30 apr 2024 | 29,27 | 29,55 | 28,86 | 28,89 | 28,89 | 9.345.100 |
29 apr 2024 | 29,99 | 30,35 | 29,64 | 29,89 | 29,89 | 9.079.700 |
26 apr 2024 | 29,89 | 30,46 | 29,73 | 30,34 | 30,34 | 22.195.200 |
25 apr 2024 | 28,14 | 28,71 | 28,11 | 28,59 | 28,59 | 11.071.000 |
24 apr 2024 | 28,19 | 28,40 | 27,98 | 28,27 | 28,27 | 11.230.300 |
23 apr 2024 | 27,34 | 27,64 | 27,13 | 27,55 | 27,55 | 11.831.200 |
22 apr 2024 | 25,70 | 27,01 | 25,68 | 26,99 | 26,99 | 17.274.500 |
19 apr 2024 | 24,98 | 25,53 | 24,83 | 25,51 | 25,51 | 14.541.400 |
18 apr 2024 | 24,94 | 25,74 | 24,93 | 25,46 | 25,46 | 10.096.200 |
17 apr 2024 | 25,27 | 25,62 | 25,10 | 25,15 | 25,15 | 5.683.900 |
16 apr 2024 | 25,04 | 25,38 | 24,66 | 25,06 | 25,06 | 7.515.200 |
15 apr 2024 | 25,89 | 26,18 | 25,30 | 25,42 | 25,42 | 10.557.600 |
12 apr 2024 | 26,05 | 26,06 | 25,38 | 25,39 | 25,39 | 15.116.700 |
11 apr 2024 | 27,02 | 27,32 | 26,71 | 26,99 | 26,99 | 6.212.300 |
10 apr 2024 | 26,62 | 27,07 | 26,42 | 26,67 | 26,67 | 6.012.600 |
09 apr 2024 | 26,10 | 26,73 | 25,98 | 26,70 | 26,70 | 11.757.300 |
08 apr 2024 | 26,10 | 26,33 | 25,87 | 25,94 | 25,94 | 5.572.400 |
05 apr 2024 | 26,20 | 26,29 | 25,96 | 26,02 | 26,02 | 5.691.200 |
04 apr 2024 | 27,00 | 27,01 | 26,10 | 26,12 | 26,12 | 8.583.500 |
04 apr 2024 | 0.76 Dividendo |
03 apr 2024 | 27,41 | 27,58 | 27,05 | 27,27 | 26,51 | 10.171.200 |
02 apr 2024 | 27,70 | 28,11 | 27,63 | 27,81 | 27,03 | 12.525.000 |
01 apr 2024 | 28,00 | 28,38 | 27,60 | 27,76 | 26,99 | 11.004.400 |
28 mar 2024 | 27,50 | 28,10 | 27,36 | 27,39 | 26,63 | 16.331.100 |
27 mar 2024 | 26,28 | 27,34 | 26,19 | 27,23 | 26,47 | 16.220.900 |
26 mar 2024 | 26,94 | 26,97 | 26,34 | 26,36 | 25,63 | 8.388.900 |
25 mar 2024 | 26,50 | 27,05 | 26,47 | 26,80 | 26,05 | 14.936.900 |
22 mar 2024 | 26,31 | 26,62 | 26,05 | 26,50 | 25,76 | 13.877.200 |
21 mar 2024 | 28,00 | 28,16 | 27,01 | 27,05 | 26,30 | 15.520.700 |
20 mar 2024 | 27,84 | 28,18 | 27,60 | 28,14 | 27,36 | 14.761.800 |
19 mar 2024 | 27,50 | 27,59 | 26,96 | 27,59 | 26,82 | 13.498.600 |
18 mar 2024 | 27,42 | 28,10 | 27,40 | 27,85 | 27,07 | 15.992.200 |
15 mar 2024 | 26,94 | 27,85 | 26,72 | 27,45 | 26,68 | 18.118.700 |
14 mar 2024 | 27,29 | 27,31 | 26,65 | 27,05 | 26,30 | 16.774.200 |
13 mar 2024 | 27,26 | 28,55 | 27,26 | 28,01 | 27,23 | 25.266.600 |
12 mar 2024 | 26,86 | 27,61 | 26,81 | 27,37 | 26,61 | 24.082.700 |
11 mar 2024 | 25,60 | 26,35 | 25,58 | 26,07 | 25,34 | 21.510.900 |
08 mar 2024 | 23,87 | 24,95 | 23,78 | 24,75 | 24,06 | 25.991.100 |
07 mar 2024 | 24,52 | 24,54 | 23,65 | 23,99 | 23,32 | 17.507.700 |
06 mar 2024 | 24,85 | 25,67 | 24,33 | 24,91 | 24,22 | 54.459.300 |
05 mar 2024 | 21,34 | 21,67 | 21,18 | 21,44 | 20,84 | 18.632.500 |
04 mar 2024 | 22,79 | 22,83 | 21,60 | 21,88 | 21,27 | 28.522.700 |
01 mar 2024 | 23,00 | 23,27 | 22,85 | 23,00 | 22,36 | 12.976.200 |
29 feb 2024 | 22,85 | 23,11 | 22,52 | 22,62 | 21,99 | 14.660.600 |
28 feb 2024 | 23,33 | 23,40 | 22,77 | 22,81 | 22,17 | 15.249.500 |
27 feb 2024 | 24,07 | 24,35 | 23,93 | 24,08 | 23,41 | 9.359.500 |
26 feb 2024 | 23,77 | 24,02 | 23,59 | 23,70 | 23,04 | 6.773.600 |
23 feb 2024 | 24,03 | 24,20 | 23,66 | 23,90 | 23,23 | 11.409.900 |
22 feb 2024 | 24,00 | 24,16 | 23,66 | 23,96 | 23,29 | 7.576.700 |
21 feb 2024 | 23,90 | 24,23 | 23,69 | 23,79 | 23,13 | 10.660.800 |
20 feb 2024 | 23,76 | 23,80 | 23,05 | 23,23 | 22,58 | 12.655.200 |
16 feb 2024 | 24,40 | 24,65 | 24,19 | 24,22 | 23,55 | 11.643.500 |
15 feb 2024 | 23,46 | 23,95 | 23,43 | 23,56 | 22,90 | 11.316.600 |
14 feb 2024 | 22,83 | 23,15 | 22,72 | 23,14 | 22,50 | 9.256.700 |
13 feb 2024 | 22,50 | 22,73 | 22,06 | 22,13 | 21,51 | 7.225.800 |
12 feb 2024 | 22,58 | 23,23 | 22,57 | 22,89 | 22,25 | 10.607.000 |
09 feb 2024 | 22,24 | 22,45 | 21,79 | 22,38 | 21,76 | 9.307.700 |
08 feb 2024 | 22,62 | 22,65 | 22,02 | 22,05 | 21,44 | 11.162.400 |
07 feb 2024 | 22,88 | 23,41 | 22,69 | 23,05 | 22,41 | 17.331.700 |
06 feb 2024 | 23,73 | 24,13 | 23,30 | 24,11 | 23,44 | 20.107.900 |
05 feb 2024 | 21,99 | 22,64 | 21,62 | 22,39 | 21,77 | 15.771.500 |
02 feb 2024 | 21,83 | 21,88 | 21,52 | 21,78 | 21,17 | 15.411.400 |
01 feb 2024 | 22,58 | 22,68 | 22,02 | 22,22 | 21,60 | 16.024.200 |
31 gen 2024 | 22,35 | 22,99 | 22,33 | 22,55 | 21,92 | 12.201.900 |
30 gen 2024 | 22,48 | 22,87 | 22,33 | 22,75 | 22,12 | 13.100.900 |
29 gen 2024 | 23,94 | 23,99 | 22,99 | 23,46 | 22,81 | 17.044.100 |
26 gen 2024 | 23,59 | 23,93 | 23,44 | 23,86 | 23,20 | 9.518.000 |
25 gen 2024 | 24,05 | 24,15 | 23,61 | 23,93 | 23,26 | 15.090.200 |
24 gen 2024 | 23,83 | 23,90 | 23,09 | 23,60 | 22,94 | 26.931.500 |
23 gen 2024 | 22,96 | 23,33 | 22,78 | 23,22 | 22,57 | 25.469.100 |
22 gen 2024 | 21,28 | 21,74 | 20,82 | 21,66 | 21,06 | 18.861.700 |
19 gen 2024 | 21,62 | 22,51 | 21,34 | 22,29 | 21,67 | 31.188.100 |
18 gen 2024 | 22,37 | 22,37 | 21,89 | 22,02 | 21,41 | 15.665.200 |
17 gen 2024 | 22,48 | 22,56 | 22,20 | 22,42 | 21,80 | 24.370.700 |
16 gen 2024 | 24,00 | 24,06 | 23,46 | 23,58 | 22,92 | 20.451.300 |
12 gen 2024 | 25,14 | 25,56 | 24,64 | 24,70 | 24,01 | 12.174.900 |
11 gen 2024 | 25,63 | 25,78 | 25,19 | 25,39 | 24,68 | 9.859.200 |
10 gen 2024 | 25,30 | 25,47 | 25,17 | 25,28 | 24,58 | 8.922.500 |
09 gen 2024 | 25,09 | 25,53 | 24,91 | 25,32 | 24,61 | 11.853.100 |
08 gen 2024 | 25,42 | 26,06 | 25,22 | 25,96 | 25,24 | 15.459.000 |
05 gen 2024 | 27,02 | 27,05 | 26,50 | 26,68 | 25,94 | 13.276.500 |
04 gen 2024 | 27,31 | 27,47 | 27,06 | 27,16 | 26,40 | 8.080.700 |
03 gen 2024 | 26,95 | 27,54 | 26,82 | 27,47 | 26,70 | 12.776.300 |
02 gen 2024 | 28,00 | 28,03 | 27,11 | 27,20 | 26,44 | 15.718.200 |
29 dic 2023 | 28,62 | 29,07 | 28,62 | 28,89 | 28,08 | 10.253.400 |
28 dic 2023 | 28,57 | 29,18 | 28,44 | 28,51 | 27,72 | 12.970.900 |
27 dic 2023 | 27,57 | 27,76 | 27,30 | 27,75 | 26,98 | 8.776.300 |
26 dic 2023 | 27,82 | 28,18 | 27,38 | 27,61 | 26,84 | 8.455.900 |
22 dic 2023 | 27,38 | 27,92 | 27,18 | 27,59 | 26,82 | 11.924.300 |
21 dic 2023 | 27,07 | 28,02 | 26,90 | 27,98 | 27,20 | 17.451.800 |
20 dic 2023 | 27,02 | 27,24 | 26,39 | 26,43 | 25,69 | 18.838.600 |
19 dic 2023 | 26,77 | 27,68 | 26,71 | 27,60 | 26,83 | 15.043.200 |
*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...