Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 25,92 | 26,18 | 25,74 | 25,79 | 25,79 | 415.245 |
01 mag 2024 | 26,23 | 26,39 | 25,73 | 25,74 | 25,74 | 190.300 |
30 apr 2024 | 27,22 | 27,22 | 26,18 | 26,23 | 26,23 | 345.900 |
29 apr 2024 | 26,88 | 27,28 | 26,74 | 27,28 | 27,28 | 256.200 |
26 apr 2024 | 26,84 | 27,04 | 26,70 | 26,97 | 26,97 | 456.100 |
25 apr 2024 | 26,95 | 26,95 | 26,66 | 26,85 | 26,85 | 258.100 |
24 apr 2024 | 26,84 | 27,32 | 26,60 | 27,09 | 27,09 | 398.900 |
23 apr 2024 | 26,96 | 27,29 | 26,60 | 27,04 | 27,04 | 416.100 |
22 apr 2024 | 27,38 | 27,59 | 27,13 | 27,45 | 27,45 | 353.800 |
19 apr 2024 | 27,38 | 27,79 | 27,30 | 27,73 | 27,73 | 262.400 |
18 apr 2024 | 27,55 | 27,64 | 27,18 | 27,38 | 27,38 | 543.500 |
17 apr 2024 | 27,62 | 27,84 | 27,32 | 27,54 | 27,54 | 166.900 |
16 apr 2024 | 27,35 | 27,73 | 27,23 | 27,67 | 27,67 | 225.800 |
15 apr 2024 | 27,80 | 27,80 | 27,28 | 27,43 | 27,43 | 205.500 |
12 apr 2024 | 28,08 | 28,42 | 26,97 | 27,65 | 27,65 | 311.000 |
11 apr 2024 | 28,29 | 28,30 | 27,94 | 28,01 | 28,01 | 548.500 |
10 apr 2024 | 27,93 | 28,20 | 27,86 | 28,15 | 28,15 | 148.400 |
09 apr 2024 | 27,90 | 28,07 | 27,51 | 27,88 | 27,88 | 322.400 |
08 apr 2024 | 27,90 | 28,06 | 27,55 | 27,90 | 27,90 | 113.500 |
05 apr 2024 | 27,75 | 27,88 | 27,44 | 27,85 | 27,85 | 174.300 |
04 apr 2024 | 27,24 | 27,78 | 27,13 | 27,73 | 27,73 | 240.300 |
03 apr 2024 | 27,23 | 27,61 | 27,19 | 27,54 | 27,54 | 430.800 |
02 apr 2024 | 27,20 | 27,31 | 26,90 | 27,18 | 27,18 | 403.400 |
01 apr 2024 | 26,62 | 27,22 | 26,32 | 27,19 | 27,19 | 278.800 |
28 mar 2024 | 26,14 | 26,75 | 26,14 | 26,53 | 26,53 | 275.200 |
27 mar 2024 | 25,48 | 26,05 | 25,48 | 26,01 | 26,01 | 248.900 |
27 mar 2024 | 0.25 Dividendo |
26 mar 2024 | 26,20 | 26,20 | 25,71 | 25,71 | 25,46 | 189.800 |
25 mar 2024 | 25,63 | 26,07 | 25,52 | 26,07 | 25,82 | 311.100 |
22 mar 2024 | 25,69 | 25,71 | 25,46 | 25,65 | 25,40 | 278.200 |
21 mar 2024 | 25,83 | 26,09 | 25,61 | 25,65 | 25,40 | 196.300 |
20 mar 2024 | 25,73 | 26,07 | 25,66 | 25,76 | 25,51 | 252.600 |
19 mar 2024 | 25,57 | 25,95 | 25,54 | 25,78 | 25,53 | 297.000 |
18 mar 2024 | 25,61 | 25,77 | 25,36 | 25,57 | 25,32 | 191.900 |
15 mar 2024 | 25,36 | 25,82 | 25,34 | 25,70 | 25,45 | 415.200 |
14 mar 2024 | 25,61 | 25,65 | 25,17 | 25,34 | 25,09 | 327.100 |
13 mar 2024 | 25,63 | 26,01 | 25,39 | 25,65 | 25,40 | 518.600 |
12 mar 2024 | 24,92 | 25,41 | 24,75 | 25,37 | 25,12 | 313.300 |
11 mar 2024 | 24,39 | 24,80 | 24,20 | 24,79 | 24,55 | 555.400 |
08 mar 2024 | 24,44 | 24,77 | 24,02 | 24,35 | 24,11 | 305.200 |
07 mar 2024 | 24,38 | 24,97 | 24,36 | 24,41 | 24,17 | 333.100 |
06 mar 2024 | 24,79 | 24,93 | 24,56 | 24,87 | 24,63 | 249.200 |
05 mar 2024 | 24,36 | 24,72 | 24,04 | 24,65 | 24,41 | 210.000 |
04 mar 2024 | 24,68 | 24,68 | 24,18 | 24,37 | 24,13 | 173.100 |
01 mar 2024 | 24,33 | 24,76 | 24,33 | 24,60 | 24,36 | 190.300 |
29 feb 2024 | 24,24 | 24,42 | 24,00 | 24,23 | 23,99 | 821.500 |
28 feb 2024 | 24,20 | 24,31 | 24,05 | 24,24 | 24,00 | 221.300 |
27 feb 2024 | 24,18 | 24,33 | 24,08 | 24,27 | 24,03 | 321.700 |
26 feb 2024 | 23,96 | 24,26 | 23,92 | 24,21 | 23,97 | 188.600 |
23 feb 2024 | 23,90 | 24,36 | 23,68 | 24,19 | 23,95 | 253.600 |
22 feb 2024 | 23,75 | 24,08 | 23,48 | 24,01 | 23,78 | 310.600 |
21 feb 2024 | 23,29 | 23,94 | 23,29 | 23,82 | 23,59 | 334.800 |
20 feb 2024 | 23,24 | 23,38 | 23,01 | 23,18 | 22,95 | 227.100 |
16 feb 2024 | 23,12 | 23,46 | 22,88 | 23,35 | 23,12 | 323.300 |
15 feb 2024 | 22,47 | 23,18 | 22,31 | 23,13 | 22,91 | 340.300 |
14 feb 2024 | 22,43 | 22,51 | 21,70 | 22,45 | 22,23 | 490.000 |
13 feb 2024 | 22,60 | 23,36 | 22,18 | 22,32 | 22,10 | 374.600 |
12 feb 2024 | 22,01 | 22,75 | 21,69 | 22,56 | 22,34 | 275.500 |
09 feb 2024 | 22,19 | 22,26 | 21,87 | 22,05 | 21,84 | 194.400 |
08 feb 2024 | 21,67 | 22,24 | 21,67 | 22,16 | 21,94 | 186.700 |
07 feb 2024 | 21,32 | 21,86 | 21,27 | 21,76 | 21,55 | 260.900 |
06 feb 2024 | 21,51 | 21,62 | 21,22 | 21,35 | 21,14 | 321.100 |
05 feb 2024 | 21,30 | 21,64 | 21,29 | 21,31 | 21,10 | 221.900 |
02 feb 2024 | 22,01 | 22,09 | 21,45 | 21,50 | 21,29 | 184.200 |
01 feb 2024 | 22,28 | 22,48 | 22,00 | 22,13 | 21,91 | 207.400 |
31 gen 2024 | 22,44 | 22,58 | 22,17 | 22,18 | 21,96 | 288.900 |
30 gen 2024 | 22,34 | 22,60 | 22,09 | 22,44 | 22,22 | 214.900 |
29 gen 2024 | 22,77 | 22,78 | 22,46 | 22,48 | 22,26 | 361.600 |
26 gen 2024 | 22,91 | 23,00 | 22,56 | 22,88 | 22,66 | 198.000 |
25 gen 2024 | 22,71 | 22,90 | 22,57 | 22,84 | 22,62 | 338.800 |
24 gen 2024 | 22,61 | 22,79 | 22,50 | 22,61 | 22,39 | 174.600 |
23 gen 2024 | 22,16 | 22,54 | 22,12 | 22,50 | 22,28 | 247.700 |
22 gen 2024 | 21,91 | 22,23 | 21,59 | 22,20 | 21,98 | 342.600 |
19 gen 2024 | 21,97 | 22,10 | 21,70 | 21,82 | 21,61 | 331.900 |
18 gen 2024 | 22,43 | 22,43 | 21,93 | 21,95 | 21,74 | 374.300 |
17 gen 2024 | 22,76 | 22,87 | 22,16 | 22,29 | 22,07 | 518.800 |
16 gen 2024 | 23,58 | 23,59 | 22,92 | 22,98 | 22,76 | 346.800 |
15 gen 2024 | 23,46 | 23,72 | 23,36 | 23,72 | 23,49 | 71.400 |
12 gen 2024 | 23,66 | 23,83 | 23,42 | 23,49 | 23,26 | 304.400 |
11 gen 2024 | 23,28 | 23,41 | 23,06 | 23,34 | 23,11 | 158.300 |
10 gen 2024 | 23,73 | 24,00 | 23,00 | 23,15 | 22,92 | 462.500 |
09 gen 2024 | 23,37 | 23,82 | 23,24 | 23,77 | 23,54 | 437.900 |
08 gen 2024 | 23,03 | 23,30 | 22,83 | 23,28 | 23,05 | 176.400 |
05 gen 2024 | 23,53 | 23,53 | 23,06 | 23,29 | 23,06 | 154.800 |
04 gen 2024 | 23,59 | 23,76 | 23,23 | 23,37 | 23,14 | 179.200 |
03 gen 2024 | 23,16 | 23,57 | 23,15 | 23,46 | 23,23 | 529.300 |
02 gen 2024 | 23,31 | 23,40 | 23,13 | 23,21 | 22,98 | 137.700 |
29 dic 2023 | 23,00 | 23,47 | 22,99 | 23,20 | 22,97 | 181.300 |
28 dic 2023 | 23,50 | 23,77 | 22,91 | 22,97 | 22,75 | 249.300 |
28 dic 2023 | 0.24 Dividendo |
27 dic 2023 | 23,70 | 23,88 | 23,44 | 23,57 | 23,10 | 123.700 |
22 dic 2023 | 23,76 | 23,95 | 23,61 | 23,69 | 23,22 | 270.900 |
21 dic 2023 | 23,51 | 23,81 | 23,42 | 23,70 | 23,23 | 487.100 |
20 dic 2023 | 23,95 | 24,01 | 23,40 | 23,45 | 22,99 | 484.200 |
19 dic 2023 | 23,51 | 24,03 | 23,51 | 23,93 | 23,46 | 287.500 |
18 dic 2023 | 23,76 | 23,99 | 23,59 | 23,83 | 23,36 | 431.300 |
15 dic 2023 | 23,87 | 23,91 | 23,13 | 23,62 | 23,15 | 701.900 |
14 dic 2023 | 23,78 | 23,98 | 23,51 | 23,82 | 23,35 | 631.800 |
13 dic 2023 | 23,28 | 23,66 | 23,22 | 23,60 | 23,13 | 335.700 |
12 dic 2023 | 23,41 | 23,63 | 22,99 | 23,28 | 22,82 | 630.200 |
*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...