Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 24,17 | 24,27 | 23,89 | 24,27 | 24,27 | 577.469 |
29 apr 2024 | 24,50 | 24,65 | 24,20 | 24,30 | 24,30 | 724.447 |
26 apr 2024 | 24,51 | 24,64 | 24,03 | 24,03 | 24,03 | 661.391 |
24 apr 2024 | 25,35 | 25,50 | 24,95 | 24,95 | 24,95 | 457.740 |
23 apr 2024 | 24,96 | 25,27 | 24,85 | 25,01 | 25,01 | 559.541 |
22 apr 2024 | 24,14 | 25,00 | 24,06 | 25,00 | 25,00 | 1.481.200 |
19 apr 2024 | 23,75 | 23,75 | 23,27 | 23,73 | 23,73 | 842.601 |
18 apr 2024 | 24,18 | 24,25 | 23,95 | 24,00 | 24,00 | 438.077 |
17 apr 2024 | 24,30 | 24,49 | 24,12 | 24,17 | 24,17 | 494.371 |
16 apr 2024 | 24,58 | 24,70 | 24,25 | 24,41 | 24,41 | 777.107 |
15 apr 2024 | 24,64 | 24,90 | 24,50 | 24,77 | 24,77 | 925.518 |
12 apr 2024 | 24,72 | 25,10 | 24,71 | 24,95 | 24,95 | 673.777 |
11 apr 2024 | 24,71 | 25,03 | 24,67 | 24,75 | 24,75 | 682.018 |
10 apr 2024 | 24,79 | 25,35 | 24,72 | 25,24 | 25,24 | 877.191 |
09 apr 2024 | 24,47 | 24,72 | 24,22 | 24,65 | 24,65 | 424.237 |
08 apr 2024 | 24,24 | 24,51 | 24,14 | 24,47 | 24,47 | 555.287 |
05 apr 2024 | 24,18 | 24,37 | 23,92 | 24,12 | 24,12 | 570.799 |
04 apr 2024 | 24,24 | 24,46 | 24,10 | 24,25 | 24,25 | 682.438 |
03 apr 2024 | 24,37 | 24,43 | 23,58 | 23,95 | 23,95 | 946.409 |
02 apr 2024 | 24,81 | 25,11 | 24,55 | 24,62 | 24,62 | 767.570 |
28 mar 2024 | 25,03 | 25,19 | 24,63 | 25,05 | 25,05 | 892.575 |
27 mar 2024 | 24,86 | 24,95 | 24,66 | 24,87 | 24,87 | 734.739 |
26 mar 2024 | 25,07 | 25,07 | 24,70 | 24,73 | 24,73 | 973.224 |
25 mar 2024 | 25,35 | 25,61 | 25,28 | 25,34 | 25,34 | 447.497 |
22 mar 2024 | 24,96 | 25,22 | 24,68 | 25,22 | 25,22 | 909.698 |
21 mar 2024 | 25,33 | 25,74 | 25,02 | 25,08 | 25,08 | 1.582.236 |
20 mar 2024 | 25,47 | 25,61 | 25,22 | 25,27 | 25,27 | 1.281.131 |
19 mar 2024 | 25,32 | 25,61 | 25,01 | 25,45 | 25,45 | 944.621 |
19 mar 2024 | 0.19 Dividendo |
18 mar 2024 | 25,37 | 25,74 | 25,33 | 25,59 | 25,40 | 719.832 |
15 mar 2024 | 25,95 | 26,08 | 25,54 | 25,62 | 25,43 | 1.601.177 |
14 mar 2024 | 26,90 | 26,90 | 26,25 | 26,31 | 26,11 | 1.936.281 |
13 mar 2024 | 26,73 | 27,10 | 26,73 | 26,90 | 26,70 | 665.443 |
12 mar 2024 | 26,56 | 26,98 | 26,56 | 26,61 | 26,41 | 528.450 |
11 mar 2024 | 26,98 | 26,98 | 26,42 | 26,54 | 26,34 | 438.724 |
08 mar 2024 | 26,83 | 27,20 | 26,69 | 27,10 | 26,90 | 551.819 |
07 mar 2024 | 26,58 | 26,88 | 26,25 | 26,48 | 26,28 | 585.454 |
06 mar 2024 | 26,34 | 26,39 | 25,84 | 26,26 | 26,07 | 586.720 |
05 mar 2024 | 26,26 | 26,39 | 25,76 | 26,30 | 26,10 | 637.042 |
04 mar 2024 | 26,23 | 26,48 | 25,72 | 26,26 | 26,07 | 542.818 |
01 mar 2024 | 26,25 | 26,60 | 26,10 | 26,10 | 25,91 | 605.601 |
29 feb 2024 | 26,00 | 26,37 | 25,87 | 26,23 | 26,04 | 1.343.398 |
28 feb 2024 | 25,74 | 25,93 | 25,26 | 25,84 | 25,65 | 584.336 |
27 feb 2024 | 25,66 | 25,76 | 25,45 | 25,62 | 25,43 | 364.091 |
26 feb 2024 | 25,44 | 25,92 | 25,18 | 25,61 | 25,42 | 508.656 |
23 feb 2024 | 25,86 | 25,98 | 25,19 | 25,37 | 25,18 | 594.856 |
22 feb 2024 | 25,89 | 26,26 | 25,61 | 25,61 | 25,42 | 645.531 |
21 feb 2024 | 26,35 | 26,93 | 25,82 | 25,88 | 25,69 | 1.919.488 |
20 feb 2024 | 25,43 | 26,38 | 25,41 | 26,21 | 26,02 | 1.640.018 |
19 feb 2024 | 25,14 | 25,47 | 25,00 | 25,38 | 25,19 | 758.647 |
16 feb 2024 | 25,00 | 25,80 | 24,80 | 25,35 | 25,16 | 1.457.270 |
15 feb 2024 | 24,63 | 25,15 | 24,52 | 24,76 | 24,58 | 2.095.008 |
14 feb 2024 | 25,05 | 25,62 | 23,81 | 24,28 | 24,10 | 3.030.140 |
13 feb 2024 | 23,71 | 25,96 | 23,26 | 25,62 | 25,43 | 4.327.637 |
12 feb 2024 | 26,77 | 27,10 | 26,62 | 26,84 | 26,64 | 352.690 |
09 feb 2024 | 26,30 | 26,78 | 26,18 | 26,75 | 26,55 | 1.624.740 |
08 feb 2024 | 26,01 | 26,48 | 25,96 | 26,23 | 26,04 | 559.125 |
07 feb 2024 | 25,75 | 26,21 | 25,71 | 26,02 | 25,83 | 480.549 |
06 feb 2024 | 25,72 | 25,88 | 25,43 | 25,82 | 25,63 | 514.681 |
05 feb 2024 | 25,77 | 26,15 | 25,67 | 25,97 | 25,78 | 719.981 |
02 feb 2024 | 25,17 | 26,03 | 25,11 | 26,03 | 25,84 | 756.055 |
01 feb 2024 | 25,11 | 25,17 | 24,68 | 24,96 | 24,77 | 624.934 |
31 gen 2024 | 25,30 | 25,46 | 25,03 | 25,45 | 25,26 | 808.660 |
30 gen 2024 | 25,53 | 25,60 | 25,27 | 25,31 | 25,12 | 465.830 |
29 gen 2024 | 25,14 | 25,59 | 25,01 | 25,17 | 24,98 | 640.231 |
25 gen 2024 | 25,50 | 25,64 | 25,36 | 25,56 | 25,37 | 441.449 |
24 gen 2024 | 25,54 | 25,64 | 25,34 | 25,50 | 25,31 | 488.669 |
23 gen 2024 | 25,26 | 25,67 | 25,21 | 25,55 | 25,36 | 496.538 |
22 gen 2024 | 25,34 | 25,60 | 25,15 | 25,33 | 25,14 | 625.135 |
19 gen 2024 | 25,13 | 25,50 | 25,13 | 25,23 | 25,04 | 871.101 |
18 gen 2024 | 24,70 | 25,00 | 24,60 | 24,86 | 24,68 | 937.059 |
17 gen 2024 | 25,16 | 25,40 | 24,55 | 24,95 | 24,76 | 995.980 |
16 gen 2024 | 25,70 | 25,79 | 25,44 | 25,56 | 25,37 | 535.433 |
15 gen 2024 | 25,90 | 26,03 | 25,82 | 25,91 | 25,72 | 33.264 |
12 gen 2024 | 25,69 | 26,04 | 25,63 | 25,90 | 25,71 | 348.223 |
11 gen 2024 | 26,25 | 26,26 | 25,91 | 26,01 | 25,82 | 548.813 |
10 gen 2024 | 26,14 | 26,26 | 25,92 | 25,95 | 25,76 | 1.206.301 |
09 gen 2024 | 26,26 | 26,39 | 26,05 | 26,05 | 25,86 | 345.793 |
08 gen 2024 | 25,69 | 25,93 | 25,65 | 25,66 | 25,47 | 372.898 |
05 gen 2024 | 25,92 | 26,02 | 25,70 | 25,82 | 25,63 | 249.424 |
04 gen 2024 | 25,78 | 26,05 | 25,66 | 25,92 | 25,73 | 548.591 |
03 gen 2024 | 26,23 | 26,54 | 25,80 | 25,92 | 25,73 | 705.711 |
02 gen 2024 | 26,80 | 26,98 | 26,75 | 26,87 | 26,67 | 320.009 |
29 dic 2023 | 26,55 | 26,73 | 26,42 | 26,73 | 26,53 | 417.555 |
28 dic 2023 | 26,70 | 26,73 | 26,45 | 26,58 | 26,38 | 240.405 |
27 dic 2023 | 26,91 | 26,91 | 26,27 | 26,38 | 26,18 | 234.358 |
22 dic 2023 | 26,13 | 26,39 | 26,01 | 26,13 | 25,94 | 554.753 |
21 dic 2023 | 25,96 | 26,10 | 25,69 | 26,01 | 25,82 | 686.738 |
20 dic 2023 | 26,08 | 26,32 | 25,86 | 26,10 | 25,91 | 701.058 |
19 dic 2023 | 25,37 | 25,86 | 25,24 | 25,75 | 25,56 | 756.340 |
18 dic 2023 | 25,10 | 25,48 | 24,98 | 25,25 | 25,06 | 430.330 |
15 dic 2023 | 25,13 | 25,36 | 25,01 | 25,12 | 24,93 | 1.721.914 |
14 dic 2023 | 25,00 | 25,35 | 24,63 | 25,16 | 24,97 | 803.382 |
13 dic 2023 | 24,73 | 24,81 | 24,34 | 24,53 | 24,35 | 537.603 |
12 dic 2023 | 24,50 | 24,74 | 24,26 | 24,57 | 24,39 | 844.590 |
11 dic 2023 | 24,95 | 24,95 | 24,44 | 24,59 | 24,41 | 538.601 |
08 dic 2023 | 25,01 | 25,14 | 24,44 | 24,83 | 24,65 | 467.036 |
07 dic 2023 | 24,66 | 24,92 | 24,60 | 24,80 | 24,62 | 632.348 |
06 dic 2023 | 23,91 | 24,69 | 23,65 | 24,54 | 24,36 | 874.973 |
05 dic 2023 | 24,06 | 24,14 | 23,49 | 23,76 | 23,58 | 754.698 |
*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...