Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,56 | 21,71 | 21,28 | 21,55 | 21,55 | 14.407.898 |
01 mag 2024 | 22,61 | 22,68 | 22,14 | 22,48 | 22,48 | 5.640.800 |
30 apr 2024 | 22,82 | 23,03 | 22,06 | 22,30 | 22,30 | 13.373.400 |
29 apr 2024 | 24,72 | 25,05 | 24,70 | 24,92 | 24,92 | 3.936.500 |
26 apr 2024 | 24,71 | 24,97 | 24,56 | 24,74 | 24,74 | 4.322.900 |
25 apr 2024 | 24,48 | 24,66 | 24,35 | 24,60 | 24,60 | 4.610.500 |
24 apr 2024 | 24,95 | 25,00 | 24,71 | 24,86 | 24,86 | 5.338.200 |
23 apr 2024 | 24,95 | 25,02 | 24,73 | 24,96 | 24,96 | 5.395.600 |
22 apr 2024 | 24,60 | 24,66 | 24,36 | 24,58 | 24,58 | 7.453.700 |
22 apr 2024 | 1.652 Dividendo |
19 apr 2024 | 25,81 | 25,96 | 25,50 | 25,77 | 24,12 | 5.972.400 |
18 apr 2024 | 25,79 | 25,97 | 25,62 | 25,75 | 24,10 | 6.328.100 |
17 apr 2024 | 26,09 | 26,09 | 25,67 | 25,79 | 24,14 | 3.462.800 |
16 apr 2024 | 25,78 | 26,04 | 25,58 | 25,80 | 24,15 | 4.617.600 |
15 apr 2024 | 27,02 | 27,04 | 26,12 | 26,25 | 24,57 | 6.527.600 |
12 apr 2024 | 26,25 | 26,25 | 25,77 | 25,94 | 24,28 | 6.752.200 |
11 apr 2024 | 27,21 | 27,21 | 26,76 | 27,02 | 25,29 | 5.881.300 |
10 apr 2024 | 27,00 | 27,17 | 26,79 | 26,95 | 25,22 | 4.389.400 |
09 apr 2024 | 27,56 | 27,56 | 27,05 | 27,25 | 25,50 | 4.457.100 |
08 apr 2024 | 26,97 | 27,12 | 26,87 | 26,92 | 25,19 | 2.555.100 |
05 apr 2024 | 26,60 | 26,80 | 26,47 | 26,64 | 24,93 | 5.277.600 |
04 apr 2024 | 27,21 | 27,38 | 26,57 | 26,58 | 24,88 | 5.850.700 |
03 apr 2024 | 26,74 | 27,12 | 26,69 | 27,05 | 25,32 | 5.298.300 |
02 apr 2024 | 27,71 | 27,72 | 27,36 | 27,51 | 25,75 | 8.629.400 |
01 apr 2024 | 28,30 | 28,49 | 28,12 | 28,24 | 26,43 | 3.151.900 |
28 mar 2024 | 28,65 | 28,76 | 28,29 | 28,30 | 26,49 | 6.241.200 |
27 mar 2024 | 28,94 | 29,03 | 28,75 | 28,99 | 27,13 | 3.411.500 |
26 mar 2024 | 28,85 | 28,95 | 28,56 | 28,70 | 26,86 | 4.799.200 |
25 mar 2024 | 29,08 | 29,51 | 29,08 | 29,40 | 27,52 | 2.745.400 |
22 mar 2024 | 29,21 | 29,24 | 29,08 | 29,18 | 27,31 | 3.413.900 |
21 mar 2024 | 29,42 | 29,51 | 29,08 | 29,21 | 27,34 | 5.183.000 |
20 mar 2024 | 28,84 | 29,38 | 28,81 | 29,36 | 27,48 | 5.975.500 |
19 mar 2024 | 28,71 | 28,94 | 28,69 | 28,82 | 26,97 | 5.662.700 |
18 mar 2024 | 28,79 | 28,83 | 28,42 | 28,48 | 26,65 | 5.287.900 |
15 mar 2024 | 28,11 | 28,50 | 28,08 | 28,50 | 26,67 | 6.998.800 |
14 mar 2024 | 27,80 | 27,89 | 27,40 | 27,50 | 25,74 | 5.042.100 |
13 mar 2024 | 27,82 | 28,01 | 27,70 | 27,76 | 25,98 | 3.862.400 |
12 mar 2024 | 27,67 | 28,22 | 27,56 | 28,18 | 26,37 | 5.011.200 |
11 mar 2024 | 27,63 | 27,70 | 27,51 | 27,58 | 25,81 | 6.262.900 |
08 mar 2024 | 27,61 | 27,69 | 27,26 | 27,30 | 25,55 | 4.262.500 |
07 mar 2024 | 27,40 | 27,62 | 27,36 | 27,55 | 25,78 | 5.587.300 |
06 mar 2024 | 27,11 | 27,36 | 27,09 | 27,17 | 25,43 | 5.674.000 |
05 mar 2024 | 26,75 | 26,95 | 26,60 | 26,79 | 25,07 | 6.204.900 |
04 mar 2024 | 26,60 | 26,80 | 26,50 | 26,51 | 24,81 | 5.272.800 |
01 mar 2024 | 26,32 | 26,52 | 26,29 | 26,49 | 24,79 | 4.740.300 |
29 feb 2024 | 26,32 | 26,40 | 26,04 | 26,26 | 24,58 | 5.198.100 |
28 feb 2024 | 26,41 | 26,46 | 26,16 | 26,18 | 24,50 | 6.025.700 |
27 feb 2024 | 26,27 | 26,38 | 26,15 | 26,16 | 24,48 | 4.732.000 |
26 feb 2024 | 26,30 | 26,49 | 26,16 | 26,17 | 24,49 | 5.628.800 |
23 feb 2024 | 26,62 | 26,73 | 26,50 | 26,51 | 24,81 | 4.813.700 |
22 feb 2024 | 26,33 | 26,54 | 26,20 | 26,29 | 24,60 | 5.943.900 |
21 feb 2024 | 25,46 | 25,63 | 25,39 | 25,63 | 23,99 | 3.803.700 |
20 feb 2024 | 25,63 | 25,64 | 25,21 | 25,40 | 23,77 | 6.654.900 |
16 feb 2024 | 25,80 | 25,81 | 25,51 | 25,69 | 24,04 | 10.527.100 |
15 feb 2024 | 25,41 | 26,10 | 25,25 | 25,99 | 24,32 | 10.157.400 |
14 feb 2024 | 24,00 | 24,39 | 23,91 | 24,39 | 22,83 | 6.209.100 |
13 feb 2024 | 24,16 | 24,25 | 23,81 | 23,99 | 22,45 | 6.205.300 |
12 feb 2024 | 24,44 | 24,58 | 24,38 | 24,50 | 22,93 | 6.253.600 |
09 feb 2024 | 24,19 | 24,42 | 24,09 | 24,41 | 22,85 | 5.009.500 |
08 feb 2024 | 23,90 | 24,11 | 23,75 | 24,05 | 22,51 | 7.049.300 |
07 feb 2024 | 23,62 | 23,65 | 23,26 | 23,51 | 22,00 | 8.451.800 |
06 feb 2024 | 22,86 | 23,15 | 22,85 | 23,03 | 21,55 | 4.826.300 |
05 feb 2024 | 22,70 | 22,70 | 22,35 | 22,57 | 21,12 | 7.240.000 |
02 feb 2024 | 23,09 | 23,13 | 22,80 | 23,08 | 21,60 | 7.967.000 |
01 feb 2024 | 22,46 | 22,84 | 22,35 | 22,84 | 21,38 | 7.394.100 |
31 gen 2024 | 22,11 | 22,33 | 21,95 | 21,96 | 20,55 | 7.382.500 |
30 gen 2024 | 21,58 | 22,07 | 21,58 | 21,87 | 20,47 | 8.140.400 |
29 gen 2024 | 21,03 | 21,26 | 20,88 | 21,26 | 19,90 | 4.372.300 |
26 gen 2024 | 21,22 | 21,32 | 21,16 | 21,21 | 19,85 | 3.249.400 |
25 gen 2024 | 21,00 | 21,15 | 20,90 | 21,15 | 19,79 | 6.096.600 |
24 gen 2024 | 21,31 | 21,35 | 21,04 | 21,09 | 19,74 | 5.578.000 |
23 gen 2024 | 21,26 | 21,35 | 21,13 | 21,32 | 19,95 | 3.573.300 |
22 gen 2024 | 21,51 | 21,57 | 21,31 | 21,33 | 19,96 | 4.131.800 |
19 gen 2024 | 21,43 | 21,62 | 21,35 | 21,62 | 20,23 | 6.115.200 |
18 gen 2024 | 21,61 | 21,66 | 21,38 | 21,56 | 20,18 | 3.596.700 |
17 gen 2024 | 21,31 | 21,35 | 21,19 | 21,34 | 19,97 | 7.923.000 |
16 gen 2024 | 21,42 | 21,74 | 21,38 | 21,74 | 20,35 | 8.069.500 |
12 gen 2024 | 22,50 | 22,65 | 22,23 | 22,30 | 20,87 | 4.459.300 |
11 gen 2024 | 22,96 | 23,00 | 22,53 | 22,76 | 21,30 | 3.350.000 |
10 gen 2024 | 22,62 | 22,86 | 22,59 | 22,84 | 21,38 | 4.105.200 |
09 gen 2024 | 22,46 | 22,52 | 22,33 | 22,34 | 20,91 | 2.962.100 |
08 gen 2024 | 22,41 | 22,76 | 22,38 | 22,75 | 21,29 | 3.862.200 |
05 gen 2024 | 22,28 | 22,71 | 22,28 | 22,45 | 21,01 | 3.897.800 |
04 gen 2024 | 22,34 | 22,51 | 22,21 | 22,21 | 20,79 | 3.120.100 |
03 gen 2024 | 22,42 | 22,45 | 22,16 | 22,25 | 20,82 | 5.758.900 |
02 gen 2024 | 23,11 | 23,24 | 23,00 | 23,05 | 21,57 | 4.421.900 |
29 dic 2023 | 23,46 | 23,53 | 23,31 | 23,32 | 21,83 | 2.116.200 |
28 dic 2023 | 23,52 | 23,56 | 23,42 | 23,45 | 21,95 | 2.247.400 |
27 dic 2023 | 23,49 | 23,66 | 23,49 | 23,59 | 22,08 | 2.034.900 |
26 dic 2023 | 23,39 | 23,59 | 23,33 | 23,45 | 21,95 | 1.880.100 |
22 dic 2023 | 23,48 | 23,58 | 23,30 | 23,33 | 21,83 | 3.781.300 |
21 dic 2023 | 23,22 | 23,43 | 23,10 | 23,42 | 21,92 | 6.859.000 |
20 dic 2023 | 23,12 | 23,31 | 22,87 | 22,88 | 21,41 | 5.328.600 |
19 dic 2023 | 23,23 | 23,42 | 23,22 | 23,34 | 21,84 | 3.769.300 |
18 dic 2023 | 23,48 | 23,63 | 23,40 | 23,45 | 21,95 | 4.118.600 |
15 dic 2023 | 23,50 | 23,62 | 23,37 | 23,46 | 21,96 | 4.752.800 |
14 dic 2023 | 23,16 | 23,52 | 23,14 | 23,50 | 21,99 | 7.329.200 |
13 dic 2023 | 22,87 | 22,96 | 22,38 | 22,95 | 21,48 | 6.310.300 |
12 dic 2023 | 22,78 | 22,79 | 22,50 | 22,62 | 21,17 | 5.038.800 |
11 dic 2023 | 22,60 | 22,65 | 22,46 | 22,54 | 21,10 | 4.836.400 |
*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...