Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,94 | 25,97 | 25,81 | 25,97 | 25,97 | 10.200 |
25 apr 2024 | 24,34 | 25,97 | 24,34 | 25,93 | 25,93 | 26.700 |
24 apr 2024 | 26,14 | 26,24 | 25,84 | 25,94 | 25,94 | 40.900 |
23 apr 2024 | 25,76 | 26,18 | 25,76 | 26,15 | 26,15 | 1.300 |
22 apr 2024 | 25,72 | 25,74 | 25,72 | 25,74 | 25,74 | 600 |
19 apr 2024 | 25,50 | 25,52 | 25,45 | 25,45 | 25,45 | 2.300 |
18 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 200 |
17 apr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 500 |
16 apr 2024 | 25,20 | 25,20 | 25,19 | 25,19 | 25,19 | 700 |
15 apr 2024 | 25,17 | 25,47 | 25,17 | 25,39 | 25,39 | 1.400 |
12 apr 2024 | 25,58 | 25,58 | 25,03 | 25,14 | 25,14 | 7.400 |
11 apr 2024 | 25,18 | 25,56 | 25,18 | 25,56 | 25,56 | 500 |
10 apr 2024 | 25,15 | 25,30 | 25,15 | 25,30 | 25,30 | 700 |
09 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 200 |
08 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 200 |
05 apr 2024 | 26,02 | 26,02 | 26,00 | 26,00 | 26,00 | 2.000 |
04 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 700 |
03 apr 2024 | 26,25 | 26,29 | 26,25 | 26,29 | 26,29 | 500 |
02 apr 2024 | 25,93 | 26,17 | 25,90 | 26,17 | 26,17 | 1.800 |
01 apr 2024 | 25,75 | 25,91 | 25,75 | 25,90 | 25,90 | 900 |
28 mar 2024 | 25,61 | 25,80 | 25,53 | 25,79 | 25,79 | 2.700 |
27 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 300 |
26 mar 2024 | 25,08 | 25,16 | 25,08 | 25,16 | 25,16 | 700 |
25 mar 2024 | 24,19 | 25,19 | 24,19 | 25,00 | 25,00 | 5.800 |
22 mar 2024 | 24,85 | 24,92 | 24,85 | 24,92 | 24,92 | 500 |
21 mar 2024 | 25,13 | 25,13 | 25,06 | 25,06 | 25,06 | 1.200 |
20 mar 2024 | 24,98 | 25,00 | 24,98 | 25,00 | 25,00 | 400 |
19 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | 100 |
18 mar 2024 | 24,87 | 24,94 | 24,73 | 24,78 | 24,78 | 3.600 |
15 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | 700 |
14 mar 2024 | 24,95 | 25,01 | 24,95 | 24,98 | 24,98 | 14.100 |
14 mar 2024 | 0.371 Dividendo |
13 mar 2024 | 25,93 | 25,94 | 25,88 | 25,88 | 25,51 | 1.200 |
12 mar 2024 | 25,26 | 25,41 | 25,26 | 25,41 | 25,05 | 1.900 |
11 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,60 | 33.400 |
08 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,60 | 200 |
07 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 24,86 | 200 |
06 mar 2024 | 24,91 | 24,91 | 24,84 | 24,84 | 24,48 | 20.400 |
05 mar 2024 | 24,88 | 24,88 | 24,75 | 24,75 | 24,40 | 400 |
04 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,23 | 1.000 |
01 mar 2024 | 24,90 | 24,94 | 24,90 | 24,94 | 24,58 | 2.100 |
29 feb 2024 | 24,81 | 24,81 | 24,80 | 24,80 | 24,44 | 47.600 |
28 feb 2024 | 24,98 | 24,98 | 24,77 | 24,77 | 24,41 | 166.600 |
27 feb 2024 | 25,32 | 25,32 | 25,27 | 25,28 | 24,92 | 24.100 |
26 feb 2024 | 25,15 | 25,15 | 25,02 | 25,02 | 24,66 | 21.800 |
23 feb 2024 | 25,10 | 25,10 | 25,09 | 25,09 | 24,73 | 43.500 |
22 feb 2024 | 24,95 | 25,04 | 24,95 | 25,03 | 24,67 | 43.800 |
21 feb 2024 | 24,77 | 25,07 | 24,77 | 25,06 | 24,70 | 3.600 |
20 feb 2024 | 24,40 | 24,50 | 24,38 | 24,49 | 24,14 | 7.000 |
16 feb 2024 | 24,22 | 24,41 | 24,19 | 24,19 | 23,84 | 50.900 |
15 feb 2024 | 23,98 | 24,15 | 23,78 | 24,15 | 23,80 | 42.200 |
14 feb 2024 | 23,75 | 23,76 | 23,75 | 23,76 | 23,42 | 82.200 |
13 feb 2024 | 23,94 | 23,94 | 23,36 | 23,37 | 23,03 | 94.700 |
12 feb 2024 | 23,85 | 24,12 | 23,85 | 24,07 | 23,72 | 106.600 |
09 feb 2024 | 23,53 | 23,59 | 23,33 | 23,59 | 23,25 | 13.000 |
08 feb 2024 | 23,23 | 23,23 | 23,22 | 23,22 | 22,89 | 70.300 |
07 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 22,98 | 400 |
06 feb 2024 | 23,32 | 23,38 | 23,28 | 23,32 | 22,99 | 6.700 |
05 feb 2024 | 23,47 | 23,47 | 23,24 | 23,24 | 22,91 | 1.400 |
02 feb 2024 | 23,70 | 23,85 | 23,70 | 23,85 | 23,51 | 800 |
01 feb 2024 | 24,37 | 24,37 | 24,09 | 24,09 | 23,74 | 500 |
31 gen 2024 | 24,15 | 24,17 | 24,15 | 24,17 | 23,82 | 700 |
30 gen 2024 | 24,75 | 24,75 | 24,57 | 24,57 | 24,22 | 3.300 |
29 gen 2024 | 24,45 | 24,89 | 24,42 | 24,86 | 24,50 | 8.300 |
26 gen 2024 | 24,76 | 24,76 | 24,52 | 24,62 | 24,27 | 5.300 |
25 gen 2024 | 24,36 | 24,57 | 24,36 | 24,57 | 24,22 | 2.200 |
24 gen 2024 | 24,10 | 24,30 | 24,10 | 24,30 | 23,95 | 19.500 |
23 gen 2024 | 24,16 | 24,27 | 24,16 | 24,27 | 23,92 | 63.400 |
22 gen 2024 | 23,91 | 23,95 | 23,79 | 23,95 | 23,61 | 8.100 |
19 gen 2024 | 23,71 | 24,05 | 23,63 | 24,03 | 23,69 | 43.700 |
18 gen 2024 | 23,65 | 23,85 | 23,53 | 23,85 | 23,51 | 3.000 |
17 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,51 | 18.700 |
16 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,51 | 2.700 |
12 gen 2024 | 24,50 | 24,58 | 24,17 | 24,17 | 23,82 | 56.600 |
11 gen 2024 | 24,14 | 24,26 | 24,10 | 24,26 | 23,91 | 97.500 |
10 gen 2024 | 22,57 | 23,94 | 22,57 | 23,94 | 23,60 | 900 |
09 gen 2024 | 23,55 | 23,73 | 23,45 | 23,67 | 23,33 | 95.100 |
08 gen 2024 | 23,75 | 23,75 | 23,58 | 23,73 | 23,39 | 299.000 |
05 gen 2024 | 23,94 | 23,94 | 23,92 | 23,92 | 23,58 | 8.500 |
04 gen 2024 | 24,11 | 24,11 | 23,82 | 23,82 | 23,48 | 8.700 |
03 gen 2024 | 24,10 | 24,13 | 23,98 | 24,03 | 23,69 | 53.300 |
02 gen 2024 | 24,26 | 24,31 | 24,05 | 24,05 | 23,71 | 31.000 |
29 dic 2023 | 24,17 | 24,17 | 24,17 | 24,17 | 23,82 | - |
28 dic 2023 | 24,17 | 24,17 | 24,17 | 24,17 | 23,82 | 19.600 |
27 dic 2023 | 24,20 | 24,32 | 24,09 | 24,09 | 23,74 | 52.900 |
26 dic 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,51 | - |
22 dic 2023 | 24,16 | 24,16 | 23,85 | 23,85 | 23,51 | 42.100 |
21 dic 2023 | 23,87 | 24,08 | 23,81 | 24,08 | 23,73 | 6.500 |
20 dic 2023 | 23,82 | 23,82 | 23,69 | 23,69 | 23,35 | 14.900 |
19 dic 2023 | 23,74 | 23,74 | 23,59 | 23,59 | 23,25 | 140.800 |
18 dic 2023 | 23,66 | 23,83 | 23,66 | 23,83 | 23,49 | 37.800 |
15 dic 2023 | 24,48 | 24,48 | 23,75 | 23,98 | 23,64 | 8.600 |
14 dic 2023 | 24,60 | 24,84 | 24,48 | 24,48 | 24,13 | 338.600 |
14 dic 2023 | 0.37 Dividendo |
13 dic 2023 | 23,49 | 24,80 | 23,46 | 24,80 | 24,08 | 115.800 |
12 dic 2023 | 24,12 | 24,13 | 23,83 | 24,00 | 23,30 | 97.100 |
11 dic 2023 | 24,50 | 24,50 | 24,32 | 24,39 | 23,68 | 144.400 |
08 dic 2023 | 24,77 | 24,77 | 24,76 | 24,76 | 24,04 | 169.400 |
07 dic 2023 | 24,69 | 24,69 | 24,55 | 24,59 | 23,88 | 30.200 |
06 dic 2023 | 24,58 | 24,63 | 24,58 | 24,63 | 23,91 | 55.700 |
*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...