Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,22 | 26,27 | 26,10 | 26,22 | 26,22 | 1.288 |
02 mag 2024 | 25,90 | 25,99 | 25,81 | 25,94 | 25,94 | 1.800 |
01 mag 2024 | 25,54 | 25,77 | 25,53 | 25,77 | 25,77 | 1.800 |
30 apr 2024 | 26,01 | 26,04 | 25,77 | 25,78 | 25,78 | 9.700 |
29 apr 2024 | 26,17 | 26,29 | 26,17 | 26,24 | 26,24 | 3.600 |
26 apr 2024 | 26,23 | 26,24 | 26,13 | 26,16 | 26,16 | 7.000 |
25 apr 2024 | 25,90 | 26,00 | 25,76 | 25,97 | 25,97 | 3.200 |
24 apr 2024 | 26,17 | 26,17 | 25,98 | 26,15 | 26,15 | 1.900 |
23 apr 2024 | 26,02 | 26,34 | 26,02 | 26,23 | 26,23 | 3.300 |
22 apr 2024 | 25,77 | 25,83 | 25,65 | 25,77 | 25,77 | 4.800 |
19 apr 2024 | 25,49 | 25,60 | 25,42 | 25,50 | 25,50 | 5.800 |
18 apr 2024 | 25,66 | 25,66 | 25,44 | 25,51 | 25,51 | 1.900 |
17 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 100 |
16 apr 2024 | 25,41 | 25,55 | 25,41 | 25,49 | 25,49 | 1.900 |
15 apr 2024 | 25,92 | 25,92 | 25,50 | 25,54 | 25,54 | 4.900 |
12 apr 2024 | 25,91 | 25,91 | 25,51 | 25,63 | 25,63 | 1.500 |
11 apr 2024 | 26,06 | 26,12 | 25,74 | 26,12 | 26,12 | 1.800 |
10 apr 2024 | 26,12 | 26,28 | 26,06 | 26,06 | 26,06 | 700 |
09 apr 2024 | 26,39 | 26,49 | 26,33 | 26,47 | 26,47 | 1.000 |
08 apr 2024 | 26,62 | 26,62 | 26,57 | 26,57 | 26,57 | 500 |
05 apr 2024 | 26,36 | 26,48 | 26,36 | 26,48 | 26,48 | 3.400 |
04 apr 2024 | 26,80 | 26,80 | 26,38 | 26,38 | 26,38 | 4.300 |
03 apr 2024 | 26,49 | 26,71 | 26,49 | 26,69 | 26,69 | 900 |
02 apr 2024 | 26,47 | 26,47 | 26,42 | 26,42 | 26,42 | 1.100 |
01 apr 2024 | 26,74 | 26,82 | 26,71 | 26,74 | 26,74 | 3.800 |
28 mar 2024 | 26,79 | 26,80 | 26,69 | 26,74 | 26,74 | 2.200 |
27 mar 2024 | 26,82 | 26,82 | 26,65 | 26,75 | 26,75 | 3.200 |
26 mar 2024 | 26,79 | 26,79 | 26,57 | 26,57 | 26,57 | 3.000 |
25 mar 2024 | 26,54 | 26,65 | 26,52 | 26,54 | 26,54 | 2.400 |
22 mar 2024 | 26,55 | 26,55 | 26,44 | 26,44 | 26,44 | 2.700 |
21 mar 2024 | 26,67 | 26,71 | 26,53 | 26,55 | 26,55 | 8.400 |
20 mar 2024 | 26,33 | 26,65 | 26,21 | 26,65 | 26,65 | 7.600 |
19 mar 2024 | 26,31 | 26,33 | 26,19 | 26,23 | 26,23 | 4.700 |
18 mar 2024 | 26,39 | 26,39 | 26,11 | 26,22 | 26,22 | 3.300 |
15 mar 2024 | 26,36 | 26,36 | 26,26 | 26,29 | 26,29 | 5.700 |
14 mar 2024 | 26,28 | 26,28 | 26,25 | 26,25 | 26,25 | 500 |
13 mar 2024 | 26,40 | 26,56 | 26,40 | 26,44 | 26,44 | 9.500 |
12 mar 2024 | 26,28 | 26,43 | 26,27 | 26,34 | 26,34 | 30.200 |
11 mar 2024 | 26,23 | 26,23 | 26,00 | 26,15 | 26,15 | 3.100 |
08 mar 2024 | 26,48 | 26,48 | 26,12 | 26,17 | 26,17 | 9.200 |
07 mar 2024 | 26,31 | 26,41 | 26,23 | 26,41 | 26,41 | 1.900 |
06 mar 2024 | 26,08 | 26,08 | 25,93 | 25,98 | 25,98 | 2.800 |
05 mar 2024 | 25,89 | 25,89 | 25,60 | 25,74 | 25,74 | 900 |
04 mar 2024 | 25,88 | 25,93 | 25,83 | 25,89 | 25,89 | 2.600 |
01 mar 2024 | 25,79 | 25,85 | 25,68 | 25,84 | 25,84 | 29.900 |
29 feb 2024 | 25,58 | 25,80 | 25,52 | 25,68 | 25,68 | 4.800 |
28 feb 2024 | 25,71 | 25,71 | 25,63 | 25,68 | 25,68 | 6.200 |
27 feb 2024 | 25,77 | 25,82 | 25,77 | 25,82 | 25,82 | 500 |
26 feb 2024 | 25,72 | 25,72 | 25,61 | 25,61 | 25,61 | 4.100 |
23 feb 2024 | 25,79 | 25,79 | 25,67 | 25,71 | 25,71 | 1.700 |
22 feb 2024 | 25,48 | 25,72 | 25,35 | 25,55 | 25,55 | 4.000 |
21 feb 2024 | 25,25 | 25,32 | 25,19 | 25,32 | 25,32 | 6.500 |
20 feb 2024 | 25,11 | 25,24 | 25,11 | 25,22 | 25,22 | 1.500 |
16 feb 2024 | 25,12 | 25,22 | 25,03 | 25,11 | 25,11 | 1.700 |
15 feb 2024 | 25,02 | 25,16 | 25,02 | 25,16 | 25,16 | 1.400 |
14 feb 2024 | 24,75 | 24,82 | 24,60 | 24,80 | 24,80 | 3.600 |
13 feb 2024 | 24,72 | 24,72 | 24,43 | 24,54 | 24,54 | 4.200 |
12 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | 300 |
09 feb 2024 | 24,93 | 25,03 | 24,93 | 25,03 | 25,03 | 1.200 |
08 feb 2024 | 24,89 | 24,89 | 24,82 | 24,85 | 24,85 | 1.900 |
07 feb 2024 | 24,82 | 24,82 | 24,67 | 24,78 | 24,78 | 4.500 |
06 feb 2024 | 24,71 | 24,82 | 24,67 | 24,75 | 24,75 | 81.600 |
05 feb 2024 | 24,63 | 24,69 | 24,58 | 24,67 | 24,67 | 700 |
02 feb 2024 | 24,84 | 24,86 | 24,66 | 24,75 | 24,75 | 1.600 |
01 feb 2024 | 24,85 | 24,99 | 24,77 | 24,92 | 24,92 | 3.100 |
31 gen 2024 | 25,10 | 25,10 | 24,73 | 24,73 | 24,73 | 1.600 |
30 gen 2024 | 24,79 | 25,01 | 24,79 | 24,91 | 24,91 | 2.800 |
29 gen 2024 | 24,77 | 24,99 | 24,66 | 24,87 | 24,87 | 8.200 |
26 gen 2024 | 24,94 | 24,95 | 24,83 | 24,83 | 24,83 | 2.300 |
25 gen 2024 | 24,59 | 24,67 | 24,59 | 24,67 | 24,67 | 3.100 |
24 gen 2024 | 24,80 | 24,80 | 24,56 | 24,56 | 24,56 | 6.400 |
23 gen 2024 | 24,21 | 24,21 | 23,87 | 24,19 | 24,19 | 1.200 |
22 gen 2024 | 24,20 | 24,40 | 24,16 | 24,24 | 24,24 | 2.000 |
19 gen 2024 | 24,15 | 24,27 | 24,08 | 24,27 | 24,27 | 3.600 |
18 gen 2024 | 24,02 | 24,17 | 24,02 | 24,17 | 24,17 | 50.200 |
17 gen 2024 | 23,86 | 23,90 | 23,64 | 23,90 | 23,90 | 5.100 |
16 gen 2024 | 24,13 | 24,15 | 23,99 | 24,06 | 24,06 | 6.200 |
12 gen 2024 | 24,63 | 24,63 | 24,44 | 24,51 | 24,51 | 3.400 |
11 gen 2024 | 24,57 | 24,57 | 24,29 | 24,48 | 24,48 | 6.100 |
10 gen 2024 | 24,30 | 24,52 | 24,30 | 24,52 | 24,52 | 4.000 |
09 gen 2024 | 24,28 | 24,45 | 24,28 | 24,39 | 24,39 | 5.400 |
08 gen 2024 | 24,57 | 24,65 | 24,48 | 24,65 | 24,65 | 10.700 |
05 gen 2024 | 24,40 | 24,52 | 24,36 | 24,36 | 24,36 | 2.300 |
04 gen 2024 | 24,41 | 24,51 | 24,33 | 24,39 | 24,39 | 6.500 |
03 gen 2024 | 24,34 | 24,51 | 24,17 | 24,26 | 24,26 | 9.600 |
02 gen 2024 | 24,66 | 24,66 | 24,52 | 24,55 | 24,55 | 7.300 |
29 dic 2023 | 25,00 | 25,08 | 24,89 | 24,89 | 24,89 | 6.300 |
28 dic 2023 | 25,01 | 25,01 | 24,86 | 24,92 | 24,92 | 4.400 |
27 dic 2023 | 25,10 | 25,11 | 24,89 | 25,06 | 25,06 | 20.500 |
27 dic 2023 | 0.682 Dividendo |
26 dic 2023 | 25,64 | 25,71 | 25,60 | 25,61 | 24,93 | 2.600 |
22 dic 2023 | 25,37 | 25,59 | 25,35 | 25,45 | 24,78 | 18.200 |
21 dic 2023 | 25,51 | 25,60 | 25,32 | 25,50 | 24,82 | 74.400 |
20 dic 2023 | 25,13 | 25,37 | 25,11 | 25,11 | 24,44 | 188.100 |
19 dic 2023 | 25,39 | 25,48 | 25,39 | 25,45 | 24,77 | 14.700 |
18 dic 2023 | 25,32 | 25,32 | 25,17 | 25,23 | 24,55 | 2.000 |
15 dic 2023 | 25,42 | 25,42 | 25,23 | 25,23 | 24,55 | 1.900 |
14 dic 2023 | 25,52 | 25,52 | 25,42 | 25,50 | 24,82 | 1.700 |
13 dic 2023 | 24,88 | 25,25 | 24,78 | 25,25 | 24,58 | 5.600 |
12 dic 2023 | 24,91 | 24,98 | 24,85 | 24,98 | 24,31 | 3.600 |
*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...