Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 25,37 | 25,37 | 25,33 | 25,35 | 25,35 | 299.200 |
09 mag 2024 | 25,31 | 25,42 | 25,31 | 25,41 | 25,41 | 570.400 |
08 mag 2024 | 25,32 | 25,39 | 25,32 | 25,36 | 25,36 | 95.600 |
07 mag 2024 | 25,40 | 25,44 | 25,37 | 25,40 | 25,40 | 584.600 |
06 mag 2024 | 25,33 | 25,38 | 25,33 | 25,36 | 25,36 | 63.000 |
03 mag 2024 | 25,31 | 25,33 | 25,27 | 25,32 | 25,32 | 114.600 |
02 mag 2024 | 25,16 | 25,26 | 25,15 | 25,25 | 25,25 | 87.700 |
01 mag 2024 | 25,06 | 25,16 | 25,05 | 25,10 | 25,10 | 83.800 |
30 apr 2024 | 25,05 | 25,08 | 25,02 | 25,03 | 25,03 | 103.800 |
29 apr 2024 | 25,08 | 25,14 | 25,07 | 25,10 | 25,10 | 53.700 |
26 apr 2024 | 25,06 | 25,06 | 25,01 | 25,03 | 25,03 | 62.400 |
25 apr 2024 | 24,95 | 24,98 | 24,92 | 24,96 | 24,96 | 68.700 |
25 apr 2024 | 0.1 Dividendo |
24 apr 2024 | 25,15 | 25,16 | 25,10 | 25,16 | 25,06 | 35.700 |
23 apr 2024 | 25,14 | 25,25 | 25,14 | 25,21 | 25,11 | 54.000 |
22 apr 2024 | 25,12 | 25,20 | 25,12 | 25,20 | 25,10 | 54.900 |
19 apr 2024 | 25,16 | 25,16 | 25,12 | 25,15 | 25,05 | 77.400 |
18 apr 2024 | 25,16 | 25,16 | 25,11 | 25,14 | 25,04 | 70.900 |
17 apr 2024 | 25,13 | 25,21 | 25,12 | 25,20 | 25,10 | 213.200 |
16 apr 2024 | 25,06 | 25,16 | 25,00 | 25,07 | 24,97 | 140.300 |
15 apr 2024 | 25,20 | 25,21 | 25,15 | 25,18 | 25,08 | 68.900 |
12 apr 2024 | 25,33 | 25,35 | 25,28 | 25,29 | 25,19 | 111.000 |
11 apr 2024 | 25,22 | 25,28 | 25,20 | 25,25 | 25,15 | 54.400 |
10 apr 2024 | 25,49 | 25,49 | 25,27 | 25,29 | 25,19 | 163.800 |
09 apr 2024 | 25,47 | 25,51 | 25,47 | 25,50 | 25,40 | 98.700 |
08 apr 2024 | 25,45 | 25,46 | 25,42 | 25,43 | 25,33 | 68.800 |
05 apr 2024 | 25,44 | 25,48 | 25,42 | 25,44 | 25,34 | 93.400 |
04 apr 2024 | 25,52 | 25,56 | 25,47 | 25,56 | 25,46 | 168.200 |
03 apr 2024 | 25,38 | 25,49 | 25,38 | 25,49 | 25,39 | 153.500 |
02 apr 2024 | 25,45 | 25,50 | 25,44 | 25,50 | 25,40 | 135.300 |
01 apr 2024 | 25,55 | 25,55 | 25,51 | 25,55 | 25,45 | 98.800 |
28 mar 2024 | 25,64 | 25,68 | 25,64 | 25,67 | 25,56 | 262.900 |
27 mar 2024 | 25,61 | 25,67 | 25,61 | 25,67 | 25,57 | 51.400 |
26 mar 2024 | 25,56 | 25,59 | 25,52 | 25,58 | 25,48 | 124.700 |
25 mar 2024 | 25,59 | 25,61 | 25,49 | 25,56 | 25,46 | 106.400 |
22 mar 2024 | 25,63 | 25,77 | 25,59 | 25,60 | 25,50 | 106.900 |
21 mar 2024 | 25,68 | 25,68 | 25,50 | 25,59 | 25,49 | 92.600 |
21 mar 2024 | 0.101 Dividendo |
20 mar 2024 | 25,58 | 25,63 | 25,55 | 25,63 | 25,43 | 170.400 |
19 mar 2024 | 25,55 | 25,60 | 25,55 | 25,60 | 25,40 | 41.900 |
18 mar 2024 | 25,56 | 25,58 | 25,54 | 25,58 | 25,38 | 110.300 |
15 mar 2024 | 25,55 | 25,58 | 25,55 | 25,57 | 25,37 | 42.300 |
14 mar 2024 | 25,67 | 25,67 | 25,57 | 25,64 | 25,44 | 83.700 |
13 mar 2024 | 25,72 | 25,74 | 25,69 | 25,72 | 25,52 | 89.200 |
12 mar 2024 | 25,74 | 25,78 | 25,69 | 25,75 | 25,55 | 191.900 |
11 mar 2024 | 25,85 | 25,86 | 25,73 | 25,82 | 25,62 | 213.500 |
08 mar 2024 | 25,83 | 25,88 | 25,75 | 25,88 | 25,68 | 83.800 |
07 mar 2024 | 25,78 | 25,84 | 25,77 | 25,83 | 25,63 | 403.300 |
06 mar 2024 | 25,76 | 25,80 | 25,71 | 25,78 | 25,58 | 206.900 |
05 mar 2024 | 25,72 | 25,73 | 25,58 | 25,73 | 25,52 | 221.200 |
04 mar 2024 | 25,56 | 25,66 | 25,56 | 25,63 | 25,43 | 474.300 |
01 mar 2024 | 25,56 | 25,68 | 25,56 | 25,65 | 25,45 | 89.600 |
29 feb 2024 | 25,59 | 25,61 | 25,54 | 25,57 | 25,37 | 67.500 |
28 feb 2024 | 25,48 | 25,57 | 25,48 | 25,55 | 25,35 | 262.600 |
27 feb 2024 | 25,40 | 25,64 | 25,40 | 25,50 | 25,30 | 4.081.600 |
26 feb 2024 | 25,55 | 25,59 | 25,47 | 25,49 | 25,29 | 2.407.700 |
23 feb 2024 | 25,50 | 25,61 | 25,45 | 25,58 | 25,37 | 2.429.300 |
22 feb 2024 | 25,49 | 25,49 | 25,40 | 25,45 | 25,25 | 3.860.400 |
22 feb 2024 | 0.068 Dividendo |
21 feb 2024 | 25,59 | 25,59 | 25,49 | 25,53 | 25,26 | 3.288.200 |
20 feb 2024 | 25,57 | 25,59 | 25,55 | 25,57 | 25,30 | 1.925.100 |
16 feb 2024 | 25,49 | 25,61 | 25,48 | 25,53 | 25,26 | 10.700 |
15 feb 2024 | 25,56 | 25,61 | 25,52 | 25,58 | 25,32 | 6.400 |
14 feb 2024 | 25,48 | 25,55 | 25,45 | 25,47 | 25,20 | 8.300 |
13 feb 2024 | 25,52 | 25,52 | 25,48 | 25,49 | 25,22 | 4.800 |
12 feb 2024 | 25,61 | 25,65 | 25,60 | 25,64 | 25,37 | 91.700 |
09 feb 2024 | 25,56 | 25,61 | 25,56 | 25,61 | 25,34 | 9.500 |
08 feb 2024 | 25,67 | 25,70 | 25,58 | 25,65 | 25,38 | 45.400 |
07 feb 2024 | 25,59 | 25,73 | 25,59 | 25,72 | 25,44 | 36.500 |
06 feb 2024 | 25,72 | 25,74 | 25,70 | 25,74 | 25,47 | 2.000 |
05 feb 2024 | 25,70 | 25,70 | 25,64 | 25,65 | 25,38 | 63.800 |
02 feb 2024 | 25,80 | 25,83 | 25,76 | 25,80 | 25,52 | 12.800 |
01 feb 2024 | 25,94 | 26,01 | 25,92 | 26,00 | 25,72 | 2.900 |
31 gen 2024 | 25,86 | 25,86 | 25,77 | 25,79 | 25,52 | 8.400 |
30 gen 2024 | 25,67 | 25,72 | 25,64 | 25,71 | 25,44 | 4.100 |
29 gen 2024 | 25,67 | 25,72 | 25,66 | 25,70 | 25,43 | 8.000 |
26 gen 2024 | 25,59 | 25,63 | 25,56 | 25,58 | 25,32 | 10.500 |
25 gen 2024 | 25,55 | 25,65 | 25,55 | 25,61 | 25,34 | 7.500 |
25 gen 2024 | 0.095 Dividendo |
24 gen 2024 | 25,65 | 25,71 | 25,57 | 25,64 | 25,28 | 40.600 |
23 gen 2024 | 25,65 | 25,71 | 25,62 | 25,69 | 25,32 | 16.900 |
22 gen 2024 | 25,75 | 25,75 | 25,66 | 25,73 | 25,36 | 32.100 |
19 gen 2024 | 25,58 | 25,64 | 25,51 | 25,64 | 25,27 | 15.500 |
18 gen 2024 | 25,69 | 25,69 | 25,59 | 25,67 | 25,31 | 31.400 |
17 gen 2024 | 25,69 | 25,70 | 25,66 | 25,70 | 25,34 | 3.200 |
16 gen 2024 | 25,75 | 25,84 | 25,75 | 25,76 | 25,39 | 13.900 |
12 gen 2024 | 25,95 | 25,98 | 25,88 | 25,92 | 25,56 | 24.400 |
11 gen 2024 | 25,80 | 25,89 | 25,80 | 25,89 | 25,52 | 9.900 |
10 gen 2024 | 25,83 | 25,83 | 25,75 | 25,80 | 25,43 | 9.100 |
09 gen 2024 | 25,77 | 25,80 | 25,73 | 25,79 | 25,43 | 4.200 |
08 gen 2024 | 25,73 | 25,83 | 25,73 | 25,78 | 25,42 | 20.700 |
05 gen 2024 | 25,81 | 25,83 | 25,72 | 25,74 | 25,37 | 3.700 |
04 gen 2024 | 25,80 | 25,84 | 25,79 | 25,80 | 25,43 | 12.600 |
03 gen 2024 | 25,80 | 25,90 | 25,80 | 25,86 | 25,50 | 7.500 |
02 gen 2024 | 25,87 | 25,94 | 25,87 | 25,93 | 25,56 | 5.800 |
29 dic 2023 | 26,00 | 26,04 | 25,99 | 25,99 | 25,62 | 16.900 |
28 dic 2023 | 26,09 | 26,10 | 26,01 | 26,07 | 25,70 | 40.600 |
27 dic 2023 | 26,04 | 26,16 | 26,04 | 26,10 | 25,73 | 73.000 |
26 dic 2023 | 25,91 | 25,92 | 25,89 | 25,91 | 25,54 | 13.700 |
22 dic 2023 | 25,92 | 25,92 | 25,87 | 25,89 | 25,52 | 8.300 |
*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...