Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 24,88 | 25,08 | 24,89 | 25,06 | 25,06 | 666.875 |
08 mag 2024 | 24,99 | 25,18 | 24,94 | 25,00 | 25,00 | 1.397.500 |
07 mag 2024 | 24,97 | 25,06 | 24,89 | 24,93 | 24,93 | 815.800 |
06 mag 2024 | 24,78 | 24,87 | 24,55 | 24,75 | 24,75 | 631.100 |
03 mag 2024 | 25,09 | 25,16 | 24,72 | 24,78 | 24,78 | 1.063.800 |
02 mag 2024 | 24,62 | 24,69 | 24,41 | 24,44 | 24,44 | 1.303.400 |
01 mag 2024 | 25,01 | 25,01 | 24,13 | 24,14 | 24,14 | 2.132.600 |
30 apr 2024 | 24,46 | 24,58 | 24,07 | 24,13 | 24,13 | 1.173.600 |
29 apr 2024 | 24,60 | 24,75 | 24,46 | 24,61 | 24,61 | 1.590.700 |
26 apr 2024 | 24,53 | 24,62 | 24,33 | 24,45 | 24,45 | 1.759.900 |
25 apr 2024 | 24,36 | 24,38 | 23,86 | 23,88 | 23,88 | 1.166.300 |
24 apr 2024 | 24,57 | 24,64 | 24,43 | 24,57 | 24,57 | 1.194.900 |
23 apr 2024 | 24,46 | 24,82 | 24,37 | 24,80 | 24,80 | 1.243.000 |
22 apr 2024 | 23,94 | 24,40 | 23,87 | 24,36 | 24,36 | 1.383.000 |
19 apr 2024 | 23,94 | 24,02 | 23,80 | 23,84 | 23,84 | 834.500 |
18 apr 2024 | 23,90 | 24,21 | 23,85 | 24,01 | 24,01 | 1.443.400 |
17 apr 2024 | 24,04 | 24,05 | 23,83 | 23,92 | 23,92 | 1.065.900 |
16 apr 2024 | 23,80 | 23,99 | 23,65 | 23,80 | 23,80 | 976.500 |
15 apr 2024 | 23,99 | 24,08 | 23,72 | 23,80 | 23,80 | 916.600 |
12 apr 2024 | 24,19 | 24,19 | 23,66 | 23,77 | 23,77 | 1.068.200 |
11 apr 2024 | 24,59 | 24,64 | 24,36 | 24,52 | 24,52 | 562.800 |
10 apr 2024 | 24,41 | 24,50 | 24,24 | 24,35 | 24,35 | 483.000 |
09 apr 2024 | 24,54 | 24,72 | 24,53 | 24,66 | 24,66 | 540.100 |
08 apr 2024 | 24,47 | 24,53 | 24,32 | 24,35 | 24,35 | 852.400 |
05 apr 2024 | 24,30 | 24,55 | 24,29 | 24,47 | 24,47 | 493.300 |
04 apr 2024 | 24,58 | 24,61 | 24,22 | 24,34 | 24,34 | 644.000 |
03 apr 2024 | 24,51 | 24,73 | 24,40 | 24,61 | 24,61 | 804.500 |
02 apr 2024 | 24,50 | 24,74 | 24,17 | 24,27 | 24,27 | 1.366.600 |
01 apr 2024 | 24,85 | 24,86 | 24,19 | 24,54 | 24,54 | 1.401.700 |
01 apr 2024 | 0.462 Dividendo |
28 mar 2024 | 25,65 | 25,85 | 25,32 | 25,36 | 24,90 | 3.057.200 |
27 mar 2024 | 26,23 | 26,52 | 26,20 | 26,34 | 25,86 | 1.176.700 |
26 mar 2024 | 25,87 | 26,13 | 25,86 | 26,08 | 25,60 | 777.100 |
25 mar 2024 | 25,99 | 26,07 | 25,73 | 25,84 | 25,37 | 743.500 |
22 mar 2024 | 26,35 | 26,36 | 26,12 | 26,20 | 25,72 | 316.200 |
21 mar 2024 | 26,24 | 26,37 | 26,07 | 26,08 | 25,60 | 880.600 |
20 mar 2024 | 26,42 | 26,52 | 26,17 | 26,42 | 25,94 | 633.200 |
19 mar 2024 | 26,71 | 26,96 | 26,71 | 26,93 | 26,44 | 520.300 |
18 mar 2024 | 26,86 | 26,92 | 26,67 | 26,67 | 26,18 | 391.800 |
15 mar 2024 | 27,25 | 27,31 | 26,92 | 27,01 | 26,52 | 689.200 |
14 mar 2024 | 27,78 | 27,82 | 27,36 | 27,48 | 26,98 | 543.800 |
13 mar 2024 | 27,82 | 28,01 | 27,76 | 27,82 | 27,31 | 406.600 |
12 mar 2024 | 28,06 | 28,15 | 27,89 | 28,00 | 27,49 | 766.400 |
11 mar 2024 | 27,67 | 27,96 | 27,59 | 27,94 | 27,43 | 958.900 |
08 mar 2024 | 27,65 | 27,79 | 27,56 | 27,65 | 27,15 | 935.000 |
07 mar 2024 | 27,73 | 27,84 | 27,35 | 27,54 | 27,04 | 1.104.500 |
06 mar 2024 | 27,15 | 27,44 | 27,09 | 27,43 | 26,93 | 782.000 |
05 mar 2024 | 26,68 | 26,70 | 26,51 | 26,62 | 26,14 | 688.300 |
04 mar 2024 | 26,26 | 26,55 | 26,22 | 26,50 | 26,02 | 801.500 |
01 mar 2024 | 26,38 | 26,58 | 26,15 | 26,42 | 25,94 | 945.600 |
29 feb 2024 | 26,38 | 26,60 | 26,21 | 26,51 | 26,03 | 1.331.900 |
28 feb 2024 | 27,00 | 27,16 | 26,37 | 26,43 | 25,95 | 1.422.900 |
27 feb 2024 | 28,56 | 28,64 | 27,79 | 27,96 | 27,45 | 1.789.100 |
26 feb 2024 | 28,53 | 28,69 | 28,38 | 28,53 | 28,01 | 1.172.200 |
23 feb 2024 | 28,66 | 28,90 | 28,62 | 28,88 | 28,35 | 1.121.700 |
22 feb 2024 | 28,60 | 28,93 | 28,49 | 28,86 | 28,33 | 778.500 |
21 feb 2024 | 28,62 | 28,65 | 28,42 | 28,58 | 28,06 | 685.700 |
20 feb 2024 | 28,56 | 28,61 | 28,36 | 28,49 | 27,97 | 1.064.400 |
16 feb 2024 | 28,00 | 28,26 | 27,89 | 28,06 | 27,55 | 471.300 |
15 feb 2024 | 27,92 | 28,15 | 27,89 | 28,02 | 27,51 | 497.400 |
14 feb 2024 | 27,69 | 27,76 | 27,52 | 27,73 | 27,22 | 449.700 |
13 feb 2024 | 27,59 | 27,70 | 27,38 | 27,53 | 27,03 | 487.700 |
12 feb 2024 | 27,65 | 27,94 | 27,61 | 27,86 | 27,35 | 664.700 |
09 feb 2024 | 27,74 | 27,86 | 27,47 | 27,84 | 27,33 | 731.300 |
08 feb 2024 | 28,27 | 28,27 | 27,74 | 27,99 | 27,48 | 491.400 |
07 feb 2024 | 28,23 | 28,29 | 28,11 | 28,19 | 27,68 | 901.100 |
06 feb 2024 | 27,96 | 28,38 | 27,94 | 28,36 | 27,84 | 975.900 |
05 feb 2024 | 28,20 | 28,23 | 27,79 | 27,90 | 27,39 | 947.900 |
02 feb 2024 | 28,06 | 28,15 | 27,64 | 27,84 | 27,33 | 981.200 |
01 feb 2024 | 28,03 | 28,59 | 27,78 | 28,46 | 27,94 | 1.630.500 |
31 gen 2024 | 27,62 | 28,43 | 27,62 | 28,03 | 27,52 | 2.745.400 |
30 gen 2024 | 28,21 | 28,23 | 27,76 | 27,80 | 27,29 | 700.500 |
29 gen 2024 | 27,67 | 27,99 | 27,61 | 27,94 | 27,43 | 1.081.400 |
26 gen 2024 | 28,24 | 28,25 | 28,03 | 28,06 | 27,55 | 1.121.400 |
25 gen 2024 | 27,68 | 27,94 | 27,60 | 27,92 | 27,41 | 1.138.300 |
24 gen 2024 | 27,92 | 28,01 | 27,41 | 27,41 | 26,91 | 1.343.500 |
23 gen 2024 | 28,26 | 28,36 | 28,04 | 28,19 | 27,68 | 1.668.200 |
22 gen 2024 | 28,42 | 28,63 | 28,21 | 28,40 | 27,88 | 1.773.900 |
19 gen 2024 | 28,00 | 28,17 | 27,82 | 28,17 | 27,66 | 1.462.800 |
18 gen 2024 | 27,72 | 28,08 | 27,64 | 28,06 | 27,55 | 1.283.800 |
17 gen 2024 | 27,25 | 27,44 | 27,09 | 27,41 | 26,91 | 888.700 |
16 gen 2024 | 26,87 | 27,01 | 26,79 | 26,98 | 26,49 | 719.300 |
12 gen 2024 | 27,48 | 27,60 | 27,33 | 27,38 | 26,88 | 679.300 |
11 gen 2024 | 27,34 | 27,39 | 27,06 | 27,25 | 26,75 | 626.500 |
10 gen 2024 | 27,31 | 27,47 | 27,26 | 27,37 | 26,87 | 479.400 |
09 gen 2024 | 27,45 | 27,63 | 27,28 | 27,29 | 26,79 | 1.324.100 |
08 gen 2024 | 26,90 | 27,70 | 26,84 | 27,70 | 27,20 | 1.295.400 |
05 gen 2024 | 26,39 | 26,69 | 26,37 | 26,51 | 26,03 | 1.051.100 |
04 gen 2024 | 26,48 | 26,69 | 26,43 | 26,56 | 26,08 | 838.600 |
03 gen 2024 | 26,46 | 26,65 | 26,37 | 26,43 | 25,95 | 1.038.700 |
02 gen 2024 | 26,83 | 27,05 | 26,75 | 26,85 | 26,36 | 963.200 |
29 dic 2023 | 27,25 | 27,36 | 27,12 | 27,28 | 26,78 | 458.900 |
28 dic 2023 | 27,31 | 27,47 | 27,28 | 27,31 | 26,81 | 406.500 |
27 dic 2023 | 27,30 | 27,39 | 27,25 | 27,38 | 26,88 | 501.600 |
26 dic 2023 | 27,27 | 27,45 | 27,19 | 27,43 | 26,93 | 291.100 |
22 dic 2023 | 27,10 | 27,38 | 27,10 | 27,28 | 26,78 | 379.800 |
21 dic 2023 | 26,96 | 27,11 | 26,89 | 27,04 | 26,55 | 485.000 |
20 dic 2023 | 26,89 | 27,00 | 26,59 | 26,60 | 26,12 | 788.100 |
19 dic 2023 | 26,66 | 26,81 | 26,61 | 26,79 | 26,30 | 737.200 |
18 dic 2023 | 26,48 | 26,60 | 26,32 | 26,54 | 26,06 | 675.600 |
*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...