Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,43 | 25,52 | 25,43 | 25,48 | 25,48 | 29.516 |
02 mag 2024 | 25,47 | 25,53 | 25,39 | 25,43 | 25,43 | 53.075 |
01 mag 2024 | 25,33 | 25,48 | 25,29 | 25,48 | 25,48 | 60.599 |
30 apr 2024 | 25,27 | 25,34 | 25,25 | 25,29 | 25,29 | 91.210 |
29 apr 2024 | 25,27 | 25,29 | 25,22 | 25,25 | 25,25 | 150.671 |
26 apr 2024 | 25,30 | 25,30 | 25,25 | 25,26 | 25,26 | 131.753 |
25 apr 2024 | 25,16 | 25,29 | 25,16 | 25,25 | 25,25 | 103.658 |
24 apr 2024 | 25,25 | 25,27 | 25,17 | 25,22 | 25,22 | 55.733 |
23 apr 2024 | 25,18 | 25,24 | 25,14 | 25,21 | 25,21 | 55.383 |
22 apr 2024 | 25,21 | 25,21 | 25,14 | 25,15 | 25,15 | 58.254 |
19 apr 2024 | 25,12 | 25,23 | 25,11 | 25,15 | 25,15 | 75.094 |
18 apr 2024 | 25,20 | 25,24 | 25,05 | 25,13 | 25,13 | 75.957 |
17 apr 2024 | 25,16 | 25,20 | 25,06 | 25,19 | 25,19 | 119.491 |
16 apr 2024 | 25,07 | 25,21 | 25,06 | 25,11 | 25,11 | 111.173 |
15 apr 2024 | 25,25 | 25,30 | 25,06 | 25,10 | 25,10 | 160.219 |
12 apr 2024 | 25,20 | 25,27 | 25,17 | 25,23 | 25,23 | 39.937 |
11 apr 2024 | 25,27 | 25,27 | 25,15 | 25,20 | 25,20 | 84.938 |
10 apr 2024 | 25,25 | 25,29 | 25,20 | 25,24 | 25,24 | 86.091 |
09 apr 2024 | 25,27 | 25,32 | 25,25 | 25,25 | 25,25 | 24.864 |
08 apr 2024 | 25,40 | 25,40 | 25,21 | 25,25 | 25,25 | 130.375 |
05 apr 2024 | 25,40 | 25,44 | 25,30 | 25,32 | 25,32 | 37.169 |
04 apr 2024 | 25,41 | 25,42 | 25,28 | 25,38 | 25,38 | 44.326 |
03 apr 2024 | 25,30 | 25,44 | 25,30 | 25,32 | 25,32 | 50.891 |
02 apr 2024 | 25,27 | 25,34 | 25,27 | 25,34 | 25,34 | 18.144 |
01 apr 2024 | 25,16 | 25,34 | 25,13 | 25,33 | 25,33 | 71.276 |
28 mar 2024 | 25,27 | 25,35 | 25,09 | 25,11 | 25,11 | 201.077 |
27 mar 2024 | 25,28 | 25,28 | 25,20 | 25,20 | 25,20 | 38.656 |
26 mar 2024 | 25,26 | 25,28 | 25,18 | 25,26 | 25,26 | 58.689 |
25 mar 2024 | 25,26 | 25,26 | 25,20 | 25,25 | 25,25 | 60.791 |
22 mar 2024 | 25,18 | 25,27 | 25,17 | 25,26 | 25,26 | 35.220 |
21 mar 2024 | 25,18 | 25,19 | 25,14 | 25,14 | 25,14 | 121.031 |
20 mar 2024 | 25,12 | 25,18 | 25,12 | 25,15 | 25,15 | 100.407 |
19 mar 2024 | 25,11 | 25,16 | 25,11 | 25,14 | 25,14 | 107.791 |
18 mar 2024 | 25,17 | 25,17 | 25,11 | 25,12 | 25,12 | 108.181 |
15 mar 2024 | 25,18 | 25,19 | 25,12 | 25,13 | 25,13 | 86.716 |
14 mar 2024 | 25,14 | 25,15 | 25,10 | 25,14 | 25,14 | 53.726 |
13 mar 2024 | 25,18 | 25,22 | 25,13 | 25,18 | 25,18 | 43.891 |
12 mar 2024 | 25,19 | 25,19 | 25,11 | 25,15 | 25,15 | 58.912 |
11 mar 2024 | 25,16 | 25,25 | 25,15 | 25,18 | 25,18 | 39.768 |
08 mar 2024 | 25,17 | 25,19 | 25,13 | 25,17 | 25,17 | 46.290 |
07 mar 2024 | 25,13 | 25,21 | 25,13 | 25,17 | 25,17 | 90.450 |
06 mar 2024 | 25,16 | 25,16 | 25,06 | 25,10 | 25,10 | 76.068 |
05 mar 2024 | 25,10 | 25,19 | 25,06 | 25,16 | 25,16 | 65.392 |
04 mar 2024 | 25,14 | 25,14 | 25,04 | 25,10 | 25,10 | 100.490 |
01 mar 2024 | 25,09 | 25,17 | 25,05 | 25,12 | 25,12 | 69.097 |
29 feb 2024 | 25,25 | 25,26 | 25,02 | 25,10 | 25,10 | 195.156 |
29 feb 2024 | 0.662672 Dividendo |
28 feb 2024 | 25,66 | 25,74 | 25,66 | 25,73 | 25,07 | 69.769 |
27 feb 2024 | 25,70 | 25,70 | 25,64 | 25,67 | 25,01 | 61.798 |
26 feb 2024 | 25,62 | 25,74 | 25,61 | 25,70 | 25,04 | 91.105 |
23 feb 2024 | 25,61 | 25,66 | 25,59 | 25,66 | 25,00 | 51.428 |
22 feb 2024 | 25,63 | 25,64 | 25,56 | 25,61 | 24,95 | 54.090 |
21 feb 2024 | 25,56 | 25,63 | 25,56 | 25,60 | 24,94 | 40.710 |
20 feb 2024 | 25,50 | 25,60 | 25,50 | 25,55 | 24,89 | 39.857 |
16 feb 2024 | 25,50 | 25,56 | 25,47 | 25,48 | 24,82 | 39.010 |
15 feb 2024 | 25,56 | 25,57 | 25,51 | 25,51 | 24,85 | 50.903 |
14 feb 2024 | 25,57 | 25,57 | 25,52 | 25,54 | 24,88 | 36.537 |
13 feb 2024 | 25,50 | 25,58 | 25,48 | 25,50 | 24,84 | 74.134 |
12 feb 2024 | 25,54 | 25,60 | 25,52 | 25,59 | 24,93 | 56.492 |
09 feb 2024 | 25,56 | 25,60 | 25,51 | 25,52 | 24,86 | 46.113 |
08 feb 2024 | 25,41 | 25,59 | 25,40 | 25,56 | 24,90 | 51.361 |
07 feb 2024 | 25,37 | 25,43 | 25,36 | 25,38 | 24,73 | 60.771 |
06 feb 2024 | 25,43 | 25,46 | 25,36 | 25,39 | 24,74 | 53.943 |
05 feb 2024 | 25,40 | 25,46 | 25,35 | 25,43 | 24,78 | 53.399 |
02 feb 2024 | 25,47 | 25,49 | 25,40 | 25,40 | 24,75 | 65.409 |
01 feb 2024 | 25,52 | 25,53 | 25,43 | 25,53 | 24,87 | 32.491 |
31 gen 2024 | 25,56 | 25,59 | 25,50 | 25,52 | 24,86 | 52.738 |
30 gen 2024 | 25,54 | 25,59 | 25,50 | 25,53 | 24,87 | 44.975 |
29 gen 2024 | 25,50 | 25,55 | 25,48 | 25,54 | 24,88 | 26.253 |
26 gen 2024 | 25,45 | 25,50 | 25,45 | 25,50 | 24,84 | 35.058 |
25 gen 2024 | 25,39 | 25,50 | 25,37 | 25,49 | 24,83 | 47.897 |
24 gen 2024 | 25,39 | 25,43 | 25,37 | 25,39 | 24,74 | 42.408 |
23 gen 2024 | 25,35 | 25,38 | 25,29 | 25,37 | 24,72 | 59.618 |
22 gen 2024 | 25,29 | 25,32 | 25,25 | 25,31 | 24,66 | 74.650 |
19 gen 2024 | 25,28 | 25,30 | 25,21 | 25,29 | 24,64 | 51.500 |
18 gen 2024 | 25,31 | 25,33 | 25,23 | 25,24 | 24,59 | 106.843 |
17 gen 2024 | 25,31 | 25,36 | 25,30 | 25,33 | 24,67 | 97.356 |
16 gen 2024 | 25,44 | 25,44 | 25,34 | 25,37 | 24,72 | 75.609 |
12 gen 2024 | 25,43 | 25,45 | 25,37 | 25,45 | 24,79 | 110.085 |
11 gen 2024 | 25,36 | 25,44 | 25,36 | 25,44 | 24,78 | 41.327 |
10 gen 2024 | 25,39 | 25,39 | 25,32 | 25,37 | 24,72 | 45.873 |
09 gen 2024 | 25,34 | 25,41 | 25,30 | 25,34 | 24,69 | 43.861 |
08 gen 2024 | 25,24 | 25,34 | 25,24 | 25,34 | 24,69 | 36.788 |
05 gen 2024 | 25,25 | 25,32 | 25,22 | 25,24 | 24,59 | 38.163 |
04 gen 2024 | 25,23 | 25,37 | 25,22 | 25,25 | 24,60 | 40.476 |
03 gen 2024 | 25,24 | 25,28 | 25,21 | 25,24 | 24,59 | 44.853 |
02 gen 2024 | 25,19 | 25,39 | 25,17 | 25,28 | 24,63 | 46.315 |
29 dic 2023 | 25,30 | 25,34 | 25,14 | 25,14 | 24,49 | 100.848 |
28 dic 2023 | 25,28 | 25,29 | 25,17 | 25,26 | 24,61 | 49.223 |
27 dic 2023 | 25,19 | 25,30 | 25,14 | 25,27 | 24,62 | 67.323 |
26 dic 2023 | 25,19 | 25,23 | 25,10 | 25,10 | 24,45 | 55.487 |
22 dic 2023 | 25,19 | 25,21 | 25,11 | 25,21 | 24,56 | 77.440 |
21 dic 2023 | 25,05 | 25,17 | 25,05 | 25,14 | 24,49 | 31.324 |
20 dic 2023 | 25,11 | 25,11 | 25,03 | 25,08 | 24,43 | 38.414 |
19 dic 2023 | 25,03 | 25,10 | 25,01 | 25,04 | 24,40 | 47.492 |
18 dic 2023 | 25,05 | 25,12 | 25,01 | 25,03 | 24,39 | 53.335 |
15 dic 2023 | 25,07 | 25,18 | 25,03 | 25,15 | 24,50 | 70.950 |
14 dic 2023 | 25,10 | 25,22 | 25,04 | 25,13 | 24,48 | 76.514 |
13 dic 2023 | 24,93 | 25,09 | 24,90 | 25,09 | 24,44 | 62.982 |
12 dic 2023 | 24,98 | 25,00 | 24,96 | 24,97 | 24,33 | 33.447 |
*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...