Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 24,57 | 24,72 | 24,48 | 24,56 | 24,56 | 1.804.800 |
23 apr 2024 | 24,48 | 24,73 | 24,48 | 24,61 | 24,61 | 1.174.700 |
22 apr 2024 | 24,21 | 24,54 | 24,10 | 24,43 | 24,43 | 2.059.700 |
19 apr 2024 | 24,03 | 24,11 | 23,95 | 24,02 | 24,02 | 1.433.500 |
18 apr 2024 | 24,31 | 24,35 | 23,98 | 24,03 | 24,03 | 1.358.200 |
17 apr 2024 | 24,31 | 24,36 | 24,14 | 24,15 | 24,15 | 1.565.400 |
16 apr 2024 | 24,13 | 24,26 | 23,94 | 24,10 | 24,10 | 1.540.200 |
15 apr 2024 | 24,58 | 24,75 | 24,19 | 24,28 | 24,28 | 2.219.500 |
12 apr 2024 | 24,70 | 24,79 | 24,30 | 24,36 | 24,36 | 2.335.500 |
11 apr 2024 | 24,87 | 25,03 | 24,77 | 24,92 | 24,92 | 2.431.200 |
10 apr 2024 | 25,13 | 25,40 | 24,79 | 24,83 | 24,83 | 3.853.600 |
09 apr 2024 | 25,86 | 25,96 | 25,40 | 25,51 | 25,51 | 2.921.400 |
08 apr 2024 | 25,80 | 25,92 | 25,67 | 25,74 | 25,74 | 2.429.600 |
05 apr 2024 | 25,54 | 25,81 | 25,50 | 25,66 | 25,66 | 2.048.700 |
04 apr 2024 | 25,86 | 26,14 | 25,48 | 25,55 | 25,55 | 3.311.100 |
03 apr 2024 | 25,51 | 25,77 | 25,32 | 25,75 | 25,75 | 2.111.300 |
02 apr 2024 | 25,67 | 25,80 | 25,45 | 25,51 | 25,51 | 1.875.100 |
01 apr 2024 | 26,19 | 26,21 | 25,65 | 25,81 | 25,81 | 2.248.700 |
28 mar 2024 | 26,37 | 26,53 | 26,17 | 26,18 | 26,18 | 3.432.600 |
27 mar 2024 | 26,24 | 26,48 | 26,05 | 26,29 | 26,29 | 2.041.100 |
26 mar 2024 | 26,15 | 26,35 | 26,02 | 26,07 | 26,07 | 1.926.100 |
25 mar 2024 | 25,98 | 26,12 | 25,85 | 26,03 | 26,03 | 2.075.700 |
22 mar 2024 | 26,19 | 26,24 | 25,89 | 25,90 | 25,90 | 1.741.200 |
21 mar 2024 | 25,96 | 26,25 | 25,96 | 26,21 | 26,21 | 2.519.500 |
20 mar 2024 | 25,64 | 25,96 | 25,62 | 25,91 | 25,91 | 2.442.700 |
19 mar 2024 | 25,48 | 25,81 | 25,34 | 25,74 | 25,74 | 2.231.000 |
18 mar 2024 | 25,65 | 25,77 | 25,32 | 25,45 | 25,45 | 3.165.700 |
15 mar 2024 | 25,96 | 26,31 | 25,47 | 25,51 | 25,51 | 6.474.600 |
14 mar 2024 | 26,26 | 26,28 | 25,93 | 26,09 | 26,09 | 2.612.300 |
13 mar 2024 | 26,36 | 26,47 | 26,19 | 26,35 | 26,35 | 2.974.600 |
12 mar 2024 | 26,52 | 26,70 | 26,31 | 26,33 | 26,33 | 2.561.400 |
12 mar 2024 | 0.1 Dividendo |
11 mar 2024 | 26,41 | 27,20 | 26,12 | 26,48 | 26,38 | 4.101.100 |
08 mar 2024 | 26,21 | 26,59 | 26,21 | 26,34 | 26,24 | 2.395.300 |
07 mar 2024 | 26,07 | 26,36 | 26,00 | 26,14 | 26,04 | 2.535.200 |
06 mar 2024 | 26,11 | 26,14 | 25,86 | 26,03 | 25,93 | 3.096.300 |
05 mar 2024 | 25,74 | 25,95 | 25,50 | 25,87 | 25,77 | 2.788.900 |
04 mar 2024 | 26,39 | 26,46 | 25,76 | 25,93 | 25,83 | 3.327.600 |
01 mar 2024 | 26,88 | 26,88 | 26,23 | 26,33 | 26,23 | 3.534.800 |
29 feb 2024 | 26,60 | 26,95 | 26,43 | 26,88 | 26,78 | 6.586.500 |
28 feb 2024 | 26,37 | 26,49 | 26,23 | 26,33 | 26,23 | 1.823.400 |
27 feb 2024 | 26,39 | 26,46 | 26,23 | 26,43 | 26,33 | 1.678.300 |
26 feb 2024 | 26,43 | 26,46 | 26,19 | 26,36 | 26,26 | 2.356.600 |
23 feb 2024 | 26,51 | 26,58 | 26,39 | 26,43 | 26,33 | 2.088.400 |
22 feb 2024 | 26,29 | 26,54 | 26,10 | 26,51 | 26,41 | 2.018.900 |
21 feb 2024 | 26,11 | 26,50 | 25,84 | 26,08 | 25,98 | 2.653.900 |
20 feb 2024 | 26,17 | 26,39 | 26,15 | 26,25 | 26,15 | 3.965.000 |
16 feb 2024 | 26,50 | 26,59 | 26,22 | 26,24 | 26,14 | 1.712.800 |
15 feb 2024 | 26,05 | 26,69 | 25,99 | 26,50 | 26,40 | 2.898.500 |
14 feb 2024 | 25,96 | 26,12 | 25,77 | 26,01 | 25,91 | 2.709.000 |
13 feb 2024 | 25,87 | 25,87 | 25,42 | 25,76 | 25,66 | 3.933.800 |
12 feb 2024 | 26,20 | 26,32 | 25,98 | 26,07 | 25,97 | 3.202.100 |
09 feb 2024 | 25,94 | 26,19 | 25,70 | 26,04 | 25,94 | 4.480.000 |
08 feb 2024 | 26,88 | 28,00 | 25,43 | 25,84 | 25,74 | 9.683.700 |
07 feb 2024 | 24,68 | 24,75 | 23,72 | 24,27 | 24,18 | 5.263.700 |
06 feb 2024 | 24,35 | 24,70 | 24,24 | 24,68 | 24,59 | 2.339.400 |
05 feb 2024 | 24,47 | 24,62 | 24,10 | 24,15 | 24,06 | 5.426.700 |
02 feb 2024 | 24,68 | 24,80 | 24,46 | 24,70 | 24,61 | 2.296.000 |
01 feb 2024 | 24,69 | 24,78 | 24,31 | 24,77 | 24,68 | 2.134.300 |
31 gen 2024 | 24,84 | 25,02 | 24,56 | 24,64 | 24,55 | 3.373.200 |
30 gen 2024 | 25,00 | 25,07 | 24,65 | 24,80 | 24,71 | 3.094.200 |
29 gen 2024 | 24,74 | 25,11 | 24,63 | 25,09 | 25,00 | 1.860.500 |
26 gen 2024 | 24,72 | 24,96 | 24,72 | 24,74 | 24,65 | 1.975.500 |
25 gen 2024 | 24,91 | 25,05 | 24,64 | 24,70 | 24,61 | 2.664.900 |
24 gen 2024 | 24,57 | 24,76 | 24,49 | 24,63 | 24,54 | 2.040.600 |
23 gen 2024 | 24,45 | 24,56 | 24,10 | 24,31 | 24,22 | 2.439.900 |
22 gen 2024 | 24,13 | 24,32 | 24,04 | 24,25 | 24,16 | 2.174.200 |
19 gen 2024 | 23,66 | 24,06 | 23,50 | 24,03 | 23,94 | 2.277.300 |
18 gen 2024 | 23,48 | 23,67 | 23,29 | 23,58 | 23,49 | 2.381.800 |
17 gen 2024 | 23,45 | 23,73 | 23,40 | 23,48 | 23,39 | 2.460.600 |
16 gen 2024 | 24,12 | 24,23 | 23,56 | 23,75 | 23,66 | 2.774.100 |
12 gen 2024 | 24,40 | 24,55 | 24,09 | 24,24 | 24,15 | 2.882.000 |
11 gen 2024 | 24,20 | 24,27 | 23,90 | 24,22 | 24,13 | 2.035.800 |
10 gen 2024 | 24,17 | 24,40 | 24,11 | 24,19 | 24,10 | 1.604.700 |
09 gen 2024 | 24,39 | 24,57 | 24,24 | 24,25 | 24,16 | 1.874.100 |
08 gen 2024 | 24,37 | 24,67 | 24,21 | 24,64 | 24,55 | 2.095.500 |
05 gen 2024 | 24,26 | 24,66 | 24,26 | 24,43 | 24,34 | 3.243.900 |
04 gen 2024 | 24,36 | 24,43 | 24,07 | 24,24 | 24,15 | 2.735.800 |
03 gen 2024 | 24,24 | 24,52 | 24,03 | 24,30 | 24,21 | 2.362.000 |
02 gen 2024 | 24,37 | 24,45 | 24,15 | 24,42 | 24,33 | 2.018.400 |
29 dic 2023 | 24,51 | 24,81 | 24,49 | 24,55 | 24,46 | 2.162.500 |
28 dic 2023 | 24,54 | 24,77 | 24,43 | 24,63 | 24,54 | 1.750.100 |
27 dic 2023 | 24,14 | 24,59 | 23,97 | 24,42 | 24,33 | 1.822.400 |
26 dic 2023 | 23,79 | 24,17 | 23,68 | 24,13 | 24,04 | 1.126.500 |
22 dic 2023 | 23,82 | 23,90 | 23,66 | 23,80 | 23,71 | 1.202.000 |
21 dic 2023 | 23,58 | 23,74 | 23,43 | 23,70 | 23,61 | 1.542.300 |
20 dic 2023 | 23,75 | 23,91 | 23,38 | 23,42 | 23,33 | 2.133.300 |
19 dic 2023 | 23,49 | 23,80 | 23,43 | 23,74 | 23,65 | 1.787.900 |
18 dic 2023 | 23,40 | 23,47 | 23,20 | 23,35 | 23,26 | 2.269.800 |
15 dic 2023 | 23,31 | 23,48 | 23,10 | 23,40 | 23,31 | 5.843.400 |
14 dic 2023 | 22,97 | 23,46 | 22,92 | 23,30 | 23,21 | 3.639.400 |
13 dic 2023 | 21,98 | 22,71 | 21,88 | 22,68 | 22,59 | 3.430.500 |
12 dic 2023 | 22,14 | 22,20 | 21,85 | 22,00 | 21,92 | 2.398.100 |
11 dic 2023 | 22,02 | 22,18 | 21,89 | 22,07 | 21,99 | 1.467.100 |
08 dic 2023 | 21,92 | 22,09 | 21,71 | 21,94 | 21,86 | 1.801.500 |
07 dic 2023 | 21,92 | 21,99 | 21,65 | 21,95 | 21,87 | 1.691.700 |
06 dic 2023 | 21,88 | 22,00 | 21,73 | 21,79 | 21,71 | 2.002.200 |
05 dic 2023 | 21,93 | 21,93 | 21,52 | 21,77 | 21,69 | 2.831.000 |
04 dic 2023 | 22,06 | 22,50 | 22,00 | 22,06 | 21,98 | 2.369.500 |
01 dic 2023 | 22,10 | 22,28 | 22,00 | 22,15 | 22,07 | 2.173.700 |
*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...