Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 23,87 | 24,48 | 23,43 | 23,55 | 23,55 | 3.810.200 |
30 apr 2024 | 24,09 | 24,10 | 23,76 | 23,94 | 23,94 | 4.026.300 |
29 apr 2024 | 24,74 | 24,96 | 24,20 | 24,45 | 24,45 | 3.639.400 |
26 apr 2024 | 24,34 | 24,99 | 24,24 | 24,53 | 24,53 | 3.808.000 |
25 apr 2024 | 24,13 | 24,30 | 23,43 | 24,28 | 24,28 | 5.248.700 |
24 apr 2024 | 25,34 | 25,48 | 24,42 | 24,89 | 24,89 | 6.177.200 |
23 apr 2024 | 24,70 | 25,90 | 24,65 | 25,40 | 25,40 | 7.782.500 |
22 apr 2024 | 23,40 | 24,82 | 23,39 | 24,70 | 24,70 | 9.148.800 |
19 apr 2024 | 22,73 | 23,34 | 22,63 | 23,19 | 23,19 | 5.011.100 |
18 apr 2024 | 21,92 | 22,94 | 21,43 | 22,85 | 22,85 | 7.914.200 |
17 apr 2024 | 22,16 | 22,39 | 21,58 | 21,86 | 21,86 | 4.120.900 |
16 apr 2024 | 22,12 | 22,39 | 21,81 | 22,02 | 22,02 | 4.657.500 |
15 apr 2024 | 23,08 | 23,17 | 22,05 | 22,23 | 22,23 | 5.720.700 |
12 apr 2024 | 23,23 | 23,46 | 22,71 | 22,73 | 22,73 | 6.270.600 |
11 apr 2024 | 23,28 | 23,82 | 22,64 | 23,68 | 23,68 | 6.338.400 |
10 apr 2024 | 24,15 | 24,20 | 23,03 | 23,21 | 23,21 | 7.587.800 |
09 apr 2024 | 25,05 | 25,37 | 24,64 | 24,65 | 24,65 | 4.732.100 |
08 apr 2024 | 25,53 | 25,65 | 24,80 | 24,98 | 24,98 | 6.656.700 |
05 apr 2024 | 25,50 | 25,85 | 25,37 | 25,50 | 25,50 | 4.320.400 |
04 apr 2024 | 27,21 | 27,37 | 25,51 | 25,69 | 25,69 | 4.407.500 |
03 apr 2024 | 27,58 | 27,86 | 26,75 | 26,91 | 26,91 | 5.744.800 |
02 apr 2024 | 28,77 | 28,77 | 27,09 | 27,59 | 27,59 | 5.066.700 |
01 apr 2024 | 29,19 | 29,60 | 28,73 | 29,35 | 29,35 | 4.298.300 |
28 mar 2024 | 28,37 | 29,40 | 28,23 | 29,15 | 29,15 | 5.469.500 |
27 mar 2024 | 26,72 | 28,46 | 26,60 | 28,44 | 28,44 | 7.009.800 |
26 mar 2024 | 26,55 | 26,79 | 26,27 | 26,30 | 26,30 | 5.635.100 |
25 mar 2024 | 26,62 | 27,04 | 26,31 | 26,48 | 26,48 | 7.776.800 |
22 mar 2024 | 27,17 | 27,70 | 26,31 | 26,37 | 26,37 | 4.022.200 |
21 mar 2024 | 26,37 | 27,76 | 26,13 | 27,50 | 27,50 | 5.065.300 |
20 mar 2024 | 25,35 | 26,18 | 25,18 | 26,14 | 26,14 | 3.288.100 |
19 mar 2024 | 24,41 | 25,59 | 24,22 | 25,50 | 25,50 | 5.721.400 |
19 mar 2024 | 0.5 Dividendo |
18 mar 2024 | 24,96 | 25,20 | 24,48 | 25,04 | 24,54 | 6.369.000 |
15 mar 2024 | 25,02 | 25,37 | 24,58 | 24,81 | 24,31 | 5.862.500 |
14 mar 2024 | 25,27 | 25,79 | 24,88 | 25,13 | 24,63 | 6.035.800 |
13 mar 2024 | 25,42 | 26,32 | 25,16 | 25,29 | 24,79 | 10.645.700 |
12 mar 2024 | 26,20 | 28,03 | 25,18 | 25,36 | 24,85 | 13.206.800 |
11 mar 2024 | 27,02 | 27,55 | 26,45 | 27,19 | 26,65 | 12.809.500 |
08 mar 2024 | 26,90 | 27,55 | 26,62 | 27,27 | 26,73 | 6.287.100 |
07 mar 2024 | 27,49 | 27,49 | 26,65 | 26,83 | 26,29 | 4.349.600 |
06 mar 2024 | 27,64 | 27,85 | 26,52 | 27,15 | 26,61 | 7.040.100 |
05 mar 2024 | 27,45 | 28,58 | 27,00 | 28,08 | 27,52 | 5.541.800 |
04 mar 2024 | 28,08 | 28,92 | 27,59 | 27,70 | 27,15 | 4.072.800 |
01 mar 2024 | 28,08 | 28,08 | 27,33 | 27,74 | 27,19 | 2.912.700 |
29 feb 2024 | 28,43 | 28,59 | 27,12 | 27,87 | 27,31 | 4.953.300 |
28 feb 2024 | 28,24 | 28,75 | 27,97 | 28,04 | 27,48 | 2.587.900 |
27 feb 2024 | 27,59 | 28,74 | 27,59 | 28,60 | 28,03 | 3.690.600 |
26 feb 2024 | 27,69 | 28,25 | 27,31 | 27,40 | 26,85 | 3.113.900 |
23 feb 2024 | 27,38 | 27,76 | 27,02 | 27,53 | 26,98 | 2.830.500 |
22 feb 2024 | 27,55 | 27,89 | 27,27 | 27,38 | 26,83 | 2.993.900 |
21 feb 2024 | 27,78 | 27,78 | 27,09 | 27,43 | 26,88 | 4.488.000 |
20 feb 2024 | 27,12 | 28,03 | 26,91 | 27,90 | 27,34 | 3.228.200 |
16 feb 2024 | 27,78 | 28,31 | 27,46 | 27,56 | 27,01 | 3.175.500 |
15 feb 2024 | 27,67 | 28,68 | 27,57 | 28,26 | 27,70 | 4.036.300 |
14 feb 2024 | 26,80 | 27,46 | 26,30 | 27,43 | 26,88 | 4.134.600 |
13 feb 2024 | 26,28 | 26,63 | 25,12 | 26,40 | 25,87 | 5.909.900 |
12 feb 2024 | 27,16 | 28,35 | 27,16 | 27,76 | 27,21 | 4.679.700 |
09 feb 2024 | 26,73 | 27,09 | 26,13 | 26,94 | 26,40 | 3.958.600 |
08 feb 2024 | 26,16 | 27,55 | 25,79 | 26,92 | 26,38 | 4.271.600 |
07 feb 2024 | 26,47 | 26,74 | 25,66 | 26,06 | 25,54 | 4.889.100 |
06 feb 2024 | 25,49 | 27,50 | 25,25 | 26,80 | 26,26 | 9.196.800 |
05 feb 2024 | 25,76 | 25,98 | 25,01 | 25,55 | 25,04 | 4.124.600 |
02 feb 2024 | 25,97 | 26,66 | 25,61 | 26,40 | 25,87 | 4.104.000 |
01 feb 2024 | 26,00 | 26,52 | 24,86 | 26,25 | 25,73 | 6.274.700 |
31 gen 2024 | 26,36 | 26,89 | 25,56 | 25,76 | 25,25 | 5.552.000 |
30 gen 2024 | 27,75 | 27,78 | 26,82 | 26,83 | 26,29 | 4.064.200 |
29 gen 2024 | 28,68 | 28,93 | 27,60 | 28,07 | 27,51 | 6.582.900 |
26 gen 2024 | 27,81 | 28,85 | 27,76 | 28,69 | 28,12 | 5.180.400 |
25 gen 2024 | 27,19 | 27,98 | 27,03 | 27,50 | 26,95 | 4.889.700 |
24 gen 2024 | 26,41 | 27,09 | 26,31 | 26,73 | 26,20 | 6.722.700 |
23 gen 2024 | 26,86 | 27,08 | 25,16 | 25,85 | 25,33 | 4.980.800 |
22 gen 2024 | 24,59 | 26,09 | 24,59 | 26,06 | 25,54 | 4.972.400 |
19 gen 2024 | 24,67 | 24,90 | 24,03 | 24,90 | 24,40 | 4.350.200 |
18 gen 2024 | 25,11 | 25,19 | 23,42 | 24,59 | 24,10 | 6.452.500 |
17 gen 2024 | 25,19 | 25,24 | 24,51 | 24,95 | 24,45 | 5.582.400 |
16 gen 2024 | 25,75 | 25,90 | 25,07 | 25,60 | 25,09 | 4.580.700 |
12 gen 2024 | 27,16 | 27,24 | 25,70 | 26,12 | 25,60 | 6.823.400 |
11 gen 2024 | 27,51 | 27,58 | 26,36 | 26,73 | 26,20 | 4.533.200 |
10 gen 2024 | 27,72 | 28,05 | 26,88 | 27,83 | 27,27 | 5.071.700 |
09 gen 2024 | 26,83 | 28,08 | 26,71 | 27,81 | 27,25 | 4.048.100 |
08 gen 2024 | 26,71 | 27,50 | 26,50 | 27,17 | 26,63 | 5.144.300 |
05 gen 2024 | 26,32 | 27,56 | 26,22 | 26,44 | 25,91 | 6.740.700 |
04 gen 2024 | 26,14 | 26,72 | 25,92 | 26,52 | 25,99 | 4.594.400 |
03 gen 2024 | 27,37 | 27,42 | 25,57 | 26,42 | 25,89 | 6.531.500 |
02 gen 2024 | 28,73 | 29,01 | 27,74 | 28,04 | 27,48 | 4.585.000 |
29 dic 2023 | 29,05 | 29,38 | 28,46 | 28,68 | 28,11 | 3.985.600 |
28 dic 2023 | 28,99 | 29,45 | 28,70 | 29,32 | 28,73 | 2.864.000 |
27 dic 2023 | 29,09 | 29,44 | 28,93 | 29,36 | 28,77 | 4.591.600 |
26 dic 2023 | 27,93 | 29,03 | 27,82 | 28,97 | 28,39 | 4.390.200 |
22 dic 2023 | 27,12 | 27,86 | 26,80 | 27,67 | 27,12 | 3.379.300 |
21 dic 2023 | 27,75 | 27,98 | 27,18 | 27,66 | 27,11 | 4.948.000 |
20 dic 2023 | 28,69 | 28,69 | 27,08 | 27,20 | 26,66 | 6.210.800 |
19 dic 2023 | 28,49 | 28,90 | 28,22 | 28,82 | 28,24 | 4.022.600 |
18 dic 2023 | 28,57 | 28,79 | 28,13 | 28,60 | 28,03 | 4.291.100 |
15 dic 2023 | 28,61 | 28,82 | 27,77 | 28,25 | 27,69 | 6.993.200 |
14 dic 2023 | 28,18 | 29,22 | 27,98 | 28,45 | 27,88 | 8.606.300 |
13 dic 2023 | 25,18 | 27,36 | 24,78 | 27,16 | 26,62 | 6.799.700 |
12 dic 2023 | 26,10 | 26,20 | 24,94 | 25,10 | 24,60 | 6.910.000 |
11 dic 2023 | 25,76 | 26,64 | 25,48 | 26,38 | 25,85 | 8.441.200 |
08 dic 2023 | 23,90 | 24,79 | 23,67 | 24,65 | 24,16 | 5.799.500 |
*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...