Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,87 | 25,05 | 24,69 | 24,96 | 24,96 | 485.800 |
25 apr 2024 | 25,10 | 25,27 | 24,72 | 24,94 | 24,94 | 611.500 |
24 apr 2024 | 25,41 | 25,54 | 25,25 | 25,33 | 25,33 | 629.100 |
23 apr 2024 | 25,26 | 25,51 | 25,25 | 25,43 | 25,43 | 552.800 |
22 apr 2024 | 24,93 | 25,30 | 24,86 | 25,19 | 25,19 | 531.900 |
19 apr 2024 | 24,92 | 25,01 | 24,72 | 24,78 | 24,78 | 490.400 |
18 apr 2024 | 24,93 | 25,37 | 24,75 | 24,81 | 24,81 | 659.100 |
17 apr 2024 | 25,00 | 25,09 | 24,92 | 24,95 | 24,95 | 969.800 |
16 apr 2024 | 24,84 | 24,99 | 24,67 | 24,82 | 24,82 | 531.200 |
15 apr 2024 | 25,35 | 25,49 | 24,95 | 25,00 | 25,00 | 685.800 |
12 apr 2024 | 25,48 | 25,61 | 25,07 | 25,11 | 25,11 | 757.500 |
11 apr 2024 | 25,88 | 25,88 | 25,58 | 25,72 | 25,72 | 872.800 |
10 apr 2024 | 25,92 | 26,21 | 25,55 | 25,63 | 25,63 | 777.000 |
09 apr 2024 | 26,70 | 26,81 | 26,24 | 26,34 | 26,34 | 848.200 |
08 apr 2024 | 26,60 | 26,73 | 26,49 | 26,52 | 26,52 | 937.600 |
05 apr 2024 | 26,39 | 26,64 | 26,34 | 26,46 | 26,46 | 584.800 |
04 apr 2024 | 26,81 | 26,99 | 26,34 | 26,38 | 26,38 | 775.600 |
03 apr 2024 | 26,19 | 26,57 | 26,10 | 26,53 | 26,53 | 786.300 |
02 apr 2024 | 26,54 | 26,63 | 26,28 | 26,33 | 26,33 | 559.000 |
01 apr 2024 | 27,01 | 27,04 | 26,52 | 26,68 | 26,68 | 604.900 |
28 mar 2024 | 27,24 | 27,42 | 27,03 | 27,06 | 27,06 | 869.600 |
27 mar 2024 | 27,15 | 27,35 | 26,90 | 27,13 | 27,13 | 544.000 |
26 mar 2024 | 26,99 | 27,19 | 26,79 | 26,89 | 26,89 | 572.700 |
25 mar 2024 | 26,80 | 27,01 | 26,80 | 26,90 | 26,90 | 577.900 |
22 mar 2024 | 27,18 | 27,18 | 26,79 | 26,80 | 26,80 | 827.500 |
21 mar 2024 | 26,98 | 27,25 | 26,93 | 27,22 | 27,22 | 571.100 |
20 mar 2024 | 26,66 | 26,87 | 26,56 | 26,81 | 26,81 | 588.900 |
19 mar 2024 | 26,42 | 26,80 | 26,28 | 26,64 | 26,64 | 574.300 |
18 mar 2024 | 26,57 | 26,72 | 26,25 | 26,36 | 26,36 | 741.100 |
15 mar 2024 | 26,83 | 27,27 | 26,41 | 26,44 | 26,44 | 2.076.800 |
14 mar 2024 | 27,18 | 27,33 | 26,88 | 27,03 | 27,03 | 607.500 |
13 mar 2024 | 27,32 | 27,42 | 27,16 | 27,30 | 27,30 | 661.200 |
12 mar 2024 | 27,39 | 27,66 | 26,98 | 27,27 | 27,27 | 696.200 |
12 mar 2024 | 0.1 Dividendo |
11 mar 2024 | 27,35 | 27,91 | 26,25 | 27,41 | 27,31 | 993.800 |
08 mar 2024 | 27,30 | 27,65 | 27,29 | 27,35 | 27,25 | 697.900 |
07 mar 2024 | 27,17 | 27,43 | 27,07 | 27,21 | 27,11 | 400.100 |
06 mar 2024 | 27,03 | 27,13 | 26,92 | 27,09 | 26,99 | 512.400 |
05 mar 2024 | 26,94 | 27,03 | 26,60 | 26,92 | 26,82 | 761.900 |
04 mar 2024 | 27,47 | 27,68 | 26,84 | 27,04 | 26,94 | 792.500 |
01 mar 2024 | 27,90 | 27,97 | 27,31 | 27,40 | 27,30 | 857.900 |
29 feb 2024 | 27,73 | 28,06 | 27,61 | 27,99 | 27,89 | 1.042.600 |
28 feb 2024 | 27,38 | 27,59 | 27,35 | 27,48 | 27,38 | 425.200 |
27 feb 2024 | 27,65 | 27,67 | 27,40 | 27,57 | 27,47 | 346.900 |
26 feb 2024 | 27,58 | 27,74 | 27,41 | 27,52 | 27,42 | 518.400 |
23 feb 2024 | 27,68 | 27,70 | 27,52 | 27,58 | 27,48 | 584.100 |
22 feb 2024 | 27,46 | 27,66 | 27,24 | 27,63 | 27,53 | 531.200 |
21 feb 2024 | 27,24 | 27,38 | 27,00 | 27,23 | 27,13 | 599.300 |
20 feb 2024 | 27,32 | 27,53 | 27,30 | 27,40 | 27,30 | 591.600 |
16 feb 2024 | 27,68 | 27,77 | 27,41 | 27,41 | 27,31 | 487.800 |
15 feb 2024 | 27,35 | 27,86 | 27,29 | 27,67 | 27,57 | 854.600 |
14 feb 2024 | 27,11 | 27,32 | 26,96 | 27,21 | 27,11 | 801.400 |
13 feb 2024 | 26,96 | 26,98 | 26,64 | 26,95 | 26,85 | 728.100 |
12 feb 2024 | 27,52 | 27,52 | 27,20 | 27,25 | 27,15 | 735.700 |
09 feb 2024 | 26,94 | 27,35 | 26,88 | 27,21 | 27,11 | 888.700 |
08 feb 2024 | 26,99 | 28,92 | 26,75 | 27,01 | 26,91 | 2.136.100 |
07 feb 2024 | 25,70 | 25,82 | 24,79 | 25,30 | 25,21 | 1.082.100 |
06 feb 2024 | 25,25 | 25,71 | 25,25 | 25,70 | 25,61 | 683.000 |
05 feb 2024 | 25,45 | 25,46 | 25,07 | 25,18 | 25,09 | 721.200 |
02 feb 2024 | 25,63 | 25,76 | 25,41 | 25,70 | 25,61 | 906.000 |
01 feb 2024 | 25,53 | 25,72 | 25,24 | 25,70 | 25,61 | 799.200 |
31 gen 2024 | 25,84 | 26,00 | 25,53 | 25,57 | 25,48 | 985.000 |
30 gen 2024 | 25,98 | 26,05 | 25,66 | 25,79 | 25,70 | 870.400 |
29 gen 2024 | 25,80 | 26,16 | 25,65 | 26,15 | 26,05 | 813.200 |
26 gen 2024 | 25,75 | 25,94 | 25,74 | 25,75 | 25,66 | 414.600 |
25 gen 2024 | 25,90 | 26,04 | 25,63 | 25,68 | 25,59 | 687.500 |
24 gen 2024 | 25,46 | 25,73 | 25,46 | 25,63 | 25,54 | 596.100 |
23 gen 2024 | 25,41 | 25,59 | 25,07 | 25,29 | 25,20 | 716.800 |
22 gen 2024 | 25,26 | 25,27 | 25,01 | 25,20 | 25,11 | 943.500 |
19 gen 2024 | 24,59 | 25,02 | 24,50 | 25,01 | 24,92 | 1.064.200 |
18 gen 2024 | 24,52 | 24,70 | 24,32 | 24,59 | 24,50 | 786.900 |
17 gen 2024 | 24,52 | 24,77 | 24,43 | 24,51 | 24,42 | 959.200 |
16 gen 2024 | 25,08 | 25,34 | 24,64 | 24,80 | 24,71 | 864.200 |
12 gen 2024 | 25,50 | 25,66 | 25,22 | 25,34 | 25,25 | 476.500 |
11 gen 2024 | 25,36 | 25,40 | 24,99 | 25,37 | 25,28 | 711.500 |
10 gen 2024 | 25,26 | 25,51 | 25,23 | 25,32 | 25,23 | 753.200 |
09 gen 2024 | 25,65 | 25,69 | 25,36 | 25,37 | 25,28 | 622.300 |
08 gen 2024 | 25,59 | 25,82 | 25,31 | 25,79 | 25,70 | 1.363.400 |
05 gen 2024 | 25,40 | 25,83 | 25,36 | 25,58 | 25,49 | 1.172.500 |
04 gen 2024 | 25,55 | 25,60 | 25,25 | 25,38 | 25,29 | 953.200 |
03 gen 2024 | 25,47 | 25,74 | 25,21 | 25,48 | 25,39 | 1.067.700 |
02 gen 2024 | 25,70 | 25,70 | 25,33 | 25,61 | 25,52 | 672.300 |
29 dic 2023 | 25,69 | 26,00 | 25,64 | 25,72 | 25,63 | 859.600 |
28 dic 2023 | 25,72 | 25,97 | 25,69 | 25,82 | 25,73 | 535.800 |
27 dic 2023 | 25,32 | 25,77 | 25,13 | 25,61 | 25,52 | 853.900 |
26 dic 2023 | 25,09 | 25,33 | 24,79 | 25,30 | 25,21 | 510.100 |
22 dic 2023 | 24,86 | 25,02 | 24,47 | 24,94 | 24,85 | 442.300 |
21 dic 2023 | 24,60 | 24,84 | 24,51 | 24,81 | 24,72 | 603.800 |
20 dic 2023 | 24,87 | 25,02 | 24,47 | 24,47 | 24,38 | 736.000 |
19 dic 2023 | 24,51 | 24,90 | 24,51 | 24,85 | 24,76 | 555.600 |
18 dic 2023 | 24,57 | 24,63 | 24,32 | 24,45 | 24,36 | 864.300 |
15 dic 2023 | 24,45 | 24,60 | 24,23 | 24,53 | 24,44 | 1.857.700 |
14 dic 2023 | 23,97 | 24,59 | 23,97 | 24,42 | 24,33 | 1.106.100 |
13 dic 2023 | 23,01 | 23,80 | 22,92 | 23,78 | 23,69 | 2.103.900 |
12 dic 2023 | 23,11 | 23,35 | 22,85 | 23,04 | 22,96 | 952.900 |
11 dic 2023 | 22,95 | 23,18 | 22,88 | 23,10 | 23,02 | 856.400 |
08 dic 2023 | 22,92 | 23,10 | 22,71 | 22,94 | 22,86 | 855.700 |
07 dic 2023 | 22,93 | 23,02 | 22,21 | 22,94 | 22,86 | 612.900 |
06 dic 2023 | 22,73 | 22,98 | 22,71 | 22,84 | 22,76 | 921.500 |
05 dic 2023 | 22,91 | 22,92 | 22,52 | 22,72 | 22,64 | 822.300 |
*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...