Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 25,94 | 26,07 | 25,89 | 26,07 | 26,07 | 33.300 |
26 mar 2024 | 25,89 | 25,90 | 25,81 | 25,81 | 25,81 | 24.700 |
25 mar 2024 | 25,84 | 25,93 | 25,79 | 25,84 | 25,84 | 18.100 |
22 mar 2024 | 25,95 | 25,96 | 25,86 | 25,89 | 25,89 | 38.000 |
21 mar 2024 | 25,99 | 26,00 | 25,81 | 25,93 | 25,93 | 69.500 |
20 mar 2024 | 25,44 | 25,83 | 25,44 | 25,78 | 25,78 | 73.900 |
19 mar 2024 | 25,36 | 25,55 | 25,36 | 25,45 | 25,45 | 135.600 |
18 mar 2024 | 25,32 | 25,32 | 25,24 | 25,27 | 25,27 | 29.900 |
18 mar 2024 | 0.191 Dividendo |
15 mar 2024 | 25,47 | 25,52 | 25,28 | 25,45 | 25,26 | 40.100 |
14 mar 2024 | 25,57 | 25,57 | 25,23 | 25,31 | 25,12 | 38.100 |
13 mar 2024 | 25,48 | 25,54 | 25,36 | 25,46 | 25,27 | 45.900 |
12 mar 2024 | 25,55 | 25,55 | 25,41 | 25,49 | 25,30 | 32.900 |
11 mar 2024 | 25,66 | 25,66 | 25,50 | 25,63 | 25,44 | 98.200 |
08 mar 2024 | 25,62 | 25,69 | 25,58 | 25,63 | 25,44 | 56.000 |
07 mar 2024 | 25,31 | 25,36 | 25,28 | 25,29 | 25,10 | 97.800 |
06 mar 2024 | 25,30 | 25,30 | 25,13 | 25,18 | 24,99 | 29.500 |
05 mar 2024 | 24,98 | 24,98 | 24,83 | 24,85 | 24,66 | 41.200 |
04 mar 2024 | 25,03 | 25,03 | 24,80 | 24,97 | 24,78 | 58.100 |
01 mar 2024 | 24,89 | 25,05 | 24,77 | 25,03 | 24,84 | 60.500 |
29 feb 2024 | 24,96 | 25,01 | 24,79 | 24,89 | 24,70 | 25.500 |
28 feb 2024 | 24,73 | 24,86 | 24,69 | 24,83 | 24,64 | 55.800 |
27 feb 2024 | 25,12 | 25,12 | 24,99 | 25,05 | 24,86 | 39.400 |
26 feb 2024 | 25,19 | 25,21 | 25,00 | 25,11 | 24,92 | 44.900 |
23 feb 2024 | 25,19 | 25,23 | 25,17 | 25,22 | 25,03 | 54.500 |
22 feb 2024 | 25,27 | 25,28 | 25,06 | 25,23 | 25,04 | 35.000 |
21 feb 2024 | 25,24 | 25,32 | 25,09 | 25,20 | 25,01 | 19.000 |
20 feb 2024 | 25,27 | 25,33 | 25,14 | 25,17 | 24,98 | 25.200 |
16 feb 2024 | 25,14 | 25,33 | 25,14 | 25,23 | 25,04 | 44.900 |
15 feb 2024 | 25,18 | 25,47 | 25,11 | 25,35 | 25,16 | 55.100 |
14 feb 2024 | 24,96 | 24,99 | 24,84 | 24,98 | 24,79 | 32.700 |
13 feb 2024 | 25,02 | 25,06 | 24,72 | 24,81 | 24,62 | 44.600 |
12 feb 2024 | 25,48 | 25,58 | 25,43 | 25,48 | 25,29 | 31.000 |
09 feb 2024 | 25,31 | 25,37 | 25,21 | 25,35 | 25,16 | 73.700 |
08 feb 2024 | 25,42 | 25,48 | 25,34 | 25,42 | 25,23 | 85.900 |
07 feb 2024 | 25,62 | 25,64 | 25,49 | 25,53 | 25,34 | 31.500 |
06 feb 2024 | 25,38 | 25,63 | 25,33 | 25,61 | 25,42 | 27.000 |
05 feb 2024 | 25,44 | 25,47 | 25,30 | 25,42 | 25,23 | 35.300 |
02 feb 2024 | 25,71 | 25,71 | 25,47 | 25,62 | 25,43 | 151.100 |
01 feb 2024 | 25,73 | 25,91 | 25,62 | 25,91 | 25,72 | 83.800 |
31 gen 2024 | 25,97 | 26,18 | 25,76 | 25,79 | 25,60 | 196.300 |
30 gen 2024 | 25,94 | 25,94 | 25,80 | 25,85 | 25,66 | 39.900 |
29 gen 2024 | 25,82 | 25,99 | 25,71 | 25,97 | 25,78 | 32.700 |
26 gen 2024 | 25,84 | 25,84 | 25,70 | 25,79 | 25,60 | 106.400 |
25 gen 2024 | 25,76 | 25,76 | 25,58 | 25,69 | 25,50 | 37.800 |
24 gen 2024 | 25,96 | 26,06 | 25,73 | 25,73 | 25,54 | 26.800 |
23 gen 2024 | 25,72 | 25,75 | 25,49 | 25,60 | 25,41 | 84.100 |
22 gen 2024 | 25,85 | 25,94 | 25,74 | 25,83 | 25,64 | 97.800 |
19 gen 2024 | 25,50 | 25,75 | 25,47 | 25,73 | 25,54 | 47.300 |
18 gen 2024 | 25,59 | 25,70 | 25,40 | 25,56 | 25,37 | 56.100 |
17 gen 2024 | 25,88 | 25,88 | 25,45 | 25,57 | 25,38 | 71.500 |
16 gen 2024 | 26,34 | 26,34 | 26,09 | 26,15 | 25,95 | 126.100 |
12 gen 2024 | 26,72 | 26,80 | 26,67 | 26,72 | 26,52 | 42.300 |
11 gen 2024 | 26,61 | 26,66 | 26,38 | 26,62 | 26,42 | 174.200 |
10 gen 2024 | 26,74 | 26,74 | 26,53 | 26,58 | 26,38 | 99.800 |
09 gen 2024 | 26,57 | 26,66 | 26,45 | 26,57 | 26,37 | 47.900 |
08 gen 2024 | 26,52 | 26,83 | 26,52 | 26,80 | 26,60 | 115.300 |
05 gen 2024 | 26,50 | 26,78 | 26,38 | 26,61 | 26,41 | 120.300 |
04 gen 2024 | 26,48 | 26,56 | 26,18 | 26,41 | 26,21 | 35.700 |
03 gen 2024 | 26,54 | 26,65 | 26,50 | 26,59 | 26,39 | 111.500 |
02 gen 2024 | 27,01 | 27,16 | 26,83 | 26,90 | 26,70 | 141.300 |
29 dic 2023 | 27,21 | 27,36 | 27,20 | 27,29 | 27,09 | 150.700 |
28 dic 2023 | 27,02 | 27,36 | 26,97 | 27,19 | 26,99 | 107.200 |
27 dic 2023 | 27,03 | 27,23 | 26,99 | 27,22 | 27,02 | 68.000 |
26 dic 2023 | 27,00 | 27,00 | 26,66 | 26,94 | 26,74 | 77.200 |
22 dic 2023 | 26,98 | 27,00 | 26,86 | 26,93 | 26,73 | 116.100 |
21 dic 2023 | 26,71 | 26,92 | 26,66 | 26,91 | 26,71 | 275.700 |
20 dic 2023 | 26,70 | 26,80 | 26,45 | 26,48 | 26,28 | 104.400 |
19 dic 2023 | 26,56 | 26,68 | 26,56 | 26,60 | 26,40 | 57.700 |
18 dic 2023 | 26,63 | 26,67 | 26,41 | 26,47 | 26,27 | 86.400 |
18 dic 2023 | 0.106 Dividendo |
15 dic 2023 | 27,12 | 27,12 | 26,65 | 26,67 | 26,36 | 54.600 |
14 dic 2023 | 26,91 | 27,21 | 26,84 | 27,10 | 26,79 | 157.500 |
13 dic 2023 | 25,70 | 26,34 | 25,65 | 26,31 | 26,01 | 103.400 |
12 dic 2023 | 25,63 | 25,72 | 25,43 | 25,72 | 25,43 | 81.100 |
11 dic 2023 | 25,70 | 25,79 | 25,61 | 25,75 | 25,46 | 58.000 |
08 dic 2023 | 25,60 | 25,75 | 25,57 | 25,71 | 25,42 | 34.400 |
07 dic 2023 | 25,68 | 25,91 | 25,62 | 25,83 | 25,53 | 202.800 |
06 dic 2023 | 25,78 | 25,81 | 25,49 | 25,56 | 25,27 | 156.000 |
05 dic 2023 | 25,46 | 25,51 | 25,26 | 25,43 | 25,14 | 96.000 |
04 dic 2023 | 25,39 | 25,48 | 25,16 | 25,40 | 25,11 | 99.100 |
01 dic 2023 | 25,06 | 25,55 | 25,00 | 25,48 | 25,19 | 103.700 |
30 nov 2023 | 25,22 | 25,22 | 25,05 | 25,15 | 24,86 | 32.500 |
29 nov 2023 | 25,20 | 25,36 | 25,11 | 25,17 | 24,88 | 102.900 |
28 nov 2023 | 25,02 | 25,14 | 24,92 | 25,12 | 24,83 | 87.100 |
27 nov 2023 | 25,05 | 25,15 | 24,98 | 25,05 | 24,76 | 51.500 |
24 nov 2023 | 24,94 | 25,09 | 24,90 | 25,05 | 24,76 | 22.600 |
22 nov 2023 | 25,00 | 25,17 | 24,84 | 24,92 | 24,63 | 24.800 |
21 nov 2023 | 25,04 | 25,07 | 24,88 | 24,93 | 24,64 | 206.900 |
20 nov 2023 | 24,88 | 25,15 | 24,88 | 25,07 | 24,78 | 58.200 |
17 nov 2023 | 24,83 | 24,96 | 24,81 | 24,90 | 24,61 | 65.000 |
16 nov 2023 | 24,79 | 24,88 | 24,63 | 24,69 | 24,41 | 50.600 |
15 nov 2023 | 24,96 | 24,99 | 24,81 | 24,83 | 24,55 | 46.200 |
14 nov 2023 | 24,42 | 24,88 | 24,40 | 24,81 | 24,53 | 168.200 |
13 nov 2023 | 23,62 | 23,83 | 23,59 | 23,80 | 23,53 | 161.700 |
10 nov 2023 | 23,77 | 23,89 | 23,59 | 23,81 | 23,54 | 128.300 |
09 nov 2023 | 24,04 | 24,09 | 23,67 | 23,72 | 23,45 | 92.500 |
08 nov 2023 | 23,86 | 23,94 | 23,79 | 23,81 | 23,54 | 99.000 |
07 nov 2023 | 24,00 | 24,02 | 23,89 | 23,93 | 23,66 | 78.800 |
06 nov 2023 | 24,32 | 24,32 | 24,11 | 24,15 | 23,87 | 529.600 |
*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...