Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,99 | 26,35 | 25,86 | 26,09 | 26,09 | 3.067.700 |
02 mag 2024 | 25,16 | 26,00 | 25,12 | 25,70 | 25,70 | 4.897.800 |
30 apr 2024 | 25,36 | 25,53 | 24,94 | 24,97 | 24,97 | 3.714.000 |
29 apr 2024 | 25,29 | 25,51 | 24,99 | 25,28 | 25,28 | 3.533.800 |
26 apr 2024 | 25,22 | 25,57 | 25,15 | 25,33 | 25,33 | 3.125.200 |
25 apr 2024 | 24,74 | 25,33 | 24,60 | 25,21 | 25,21 | 3.937.100 |
24 apr 2024 | 24,73 | 24,82 | 24,44 | 24,74 | 24,74 | 2.964.900 |
23 apr 2024 | 25,03 | 25,19 | 24,50 | 24,78 | 24,78 | 5.789.400 |
22 apr 2024 | 25,41 | 25,46 | 24,97 | 25,24 | 25,24 | 6.903.100 |
19 apr 2024 | 25,90 | 26,06 | 25,25 | 25,25 | 25,25 | 4.282.400 |
18 apr 2024 | 26,01 | 26,23 | 25,89 | 25,94 | 25,94 | 1.937.800 |
17 apr 2024 | 26,30 | 26,42 | 25,80 | 26,01 | 26,01 | 4.120.700 |
16 apr 2024 | 26,45 | 26,77 | 26,25 | 26,29 | 26,29 | 4.270.400 |
15 apr 2024 | 26,00 | 26,64 | 25,91 | 26,64 | 26,64 | 3.338.900 |
12 apr 2024 | 26,50 | 26,64 | 26,18 | 26,25 | 26,25 | 4.936.000 |
11 apr 2024 | 26,45 | 26,70 | 26,37 | 26,55 | 26,55 | 3.193.600 |
10 apr 2024 | 26,50 | 26,84 | 26,45 | 26,49 | 26,49 | 4.683.400 |
09 apr 2024 | 26,02 | 26,60 | 25,96 | 26,55 | 26,55 | 3.053.000 |
08 apr 2024 | 25,70 | 26,11 | 25,60 | 25,96 | 25,96 | 2.192.700 |
05 apr 2024 | 25,70 | 25,85 | 25,56 | 25,76 | 25,76 | 1.744.300 |
04 apr 2024 | 25,33 | 25,94 | 25,33 | 25,65 | 25,65 | 2.027.600 |
03 apr 2024 | 25,07 | 25,40 | 24,83 | 25,34 | 25,34 | 2.107.500 |
02 apr 2024 | 24,90 | 25,12 | 24,78 | 25,01 | 25,01 | 2.787.300 |
01 apr 2024 | 24,85 | 25,09 | 24,79 | 24,89 | 24,89 | 2.082.700 |
28 mar 2024 | 25,14 | 25,28 | 24,80 | 24,82 | 24,82 | 2.418.300 |
27 mar 2024 | 24,91 | 25,23 | 24,88 | 25,14 | 25,14 | 1.361.300 |
26 mar 2024 | 24,80 | 25,03 | 24,77 | 24,91 | 24,91 | 1.538.900 |
25 mar 2024 | 25,37 | 25,49 | 24,73 | 24,73 | 24,73 | 2.328.900 |
22 mar 2024 | 25,29 | 25,44 | 25,15 | 25,38 | 25,38 | 1.928.700 |
21 mar 2024 | 25,04 | 25,36 | 24,79 | 25,26 | 25,26 | 1.527.400 |
20 mar 2024 | 24,84 | 25,07 | 24,76 | 24,88 | 24,88 | 1.763.400 |
19 mar 2024 | 24,67 | 24,89 | 24,32 | 24,80 | 24,80 | 1.751.400 |
18 mar 2024 | 24,54 | 24,79 | 24,40 | 24,62 | 24,62 | 2.424.000 |
15 mar 2024 | 24,57 | 24,69 | 24,38 | 24,51 | 24,51 | 2.143.200 |
14 mar 2024 | 24,55 | 24,61 | 24,40 | 24,57 | 24,57 | 1.185.200 |
13 mar 2024 | 24,77 | 24,85 | 24,28 | 24,50 | 24,50 | 3.119.700 |
12 mar 2024 | 25,00 | 25,25 | 24,90 | 25,13 | 25,13 | 1.783.800 |
11 mar 2024 | 25,07 | 25,21 | 24,84 | 24,95 | 24,95 | 1.746.400 |
08 mar 2024 | 24,70 | 25,32 | 24,47 | 25,15 | 25,15 | 2.812.800 |
07 mar 2024 | 24,30 | 24,73 | 24,22 | 24,69 | 24,69 | 2.476.800 |
06 mar 2024 | 24,69 | 24,88 | 24,30 | 24,30 | 24,30 | 2.032.000 |
05 mar 2024 | 24,53 | 24,84 | 24,49 | 24,64 | 24,64 | 2.346.800 |
04 mar 2024 | 25,60 | 25,60 | 24,49 | 24,53 | 24,53 | 4.075.400 |
01 mar 2024 | 25,82 | 25,87 | 25,50 | 25,62 | 25,62 | 1.596.200 |
29 feb 2024 | 25,57 | 25,92 | 25,44 | 25,80 | 25,80 | 3.519.900 |
28 feb 2024 | 25,47 | 25,82 | 25,34 | 25,68 | 25,68 | 4.502.800 |
27 feb 2024 | 25,26 | 25,69 | 25,21 | 25,61 | 25,61 | 1.601.200 |
26 feb 2024 | 25,34 | 25,52 | 25,15 | 25,21 | 25,21 | 1.930.400 |
23 feb 2024 | 25,84 | 25,93 | 25,27 | 25,34 | 25,34 | 2.012.500 |
22 feb 2024 | 25,91 | 26,19 | 25,54 | 25,74 | 25,74 | 2.916.600 |
21 feb 2024 | 27,00 | 27,56 | 25,75 | 25,81 | 25,81 | 5.277.000 |
20 feb 2024 | 26,46 | 26,82 | 26,36 | 26,81 | 26,81 | 1.381.800 |
19 feb 2024 | 26,42 | 26,49 | 26,21 | 26,46 | 26,46 | 1.138.500 |
16 feb 2024 | 26,60 | 26,62 | 26,11 | 26,33 | 26,33 | 1.321.700 |
15 feb 2024 | 26,47 | 26,71 | 26,34 | 26,51 | 26,51 | 2.863.800 |
14 feb 2024 | 26,50 | 26,52 | 25,97 | 26,47 | 26,47 | 1.795.300 |
09 feb 2024 | 26,36 | 26,68 | 25,94 | 26,53 | 26,53 | 2.589.500 |
08 feb 2024 | 26,85 | 27,04 | 26,46 | 26,61 | 26,61 | 2.233.900 |
07 feb 2024 | 26,87 | 27,15 | 26,60 | 26,85 | 26,85 | 2.427.500 |
06 feb 2024 | 26,11 | 26,85 | 26,06 | 26,85 | 26,85 | 1.861.000 |
05 feb 2024 | 25,96 | 26,18 | 25,64 | 26,11 | 26,11 | 1.702.100 |
02 feb 2024 | 25,79 | 25,95 | 25,55 | 25,85 | 25,85 | 1.517.900 |
01 feb 2024 | 25,61 | 25,83 | 25,36 | 25,79 | 25,79 | 1.353.500 |
31 gen 2024 | 25,50 | 25,93 | 25,45 | 25,61 | 25,61 | 1.723.500 |
30 gen 2024 | 26,09 | 26,23 | 25,34 | 25,50 | 25,50 | 2.361.300 |
29 gen 2024 | 26,07 | 26,23 | 26,01 | 26,11 | 26,11 | 730.300 |
26 gen 2024 | 26,23 | 26,40 | 26,09 | 26,12 | 26,12 | 1.054.300 |
25 gen 2024 | 26,28 | 26,33 | 26,10 | 26,23 | 26,23 | 1.074.100 |
24 gen 2024 | 26,59 | 26,73 | 26,17 | 26,27 | 26,27 | 1.472.400 |
23 gen 2024 | 26,34 | 26,58 | 26,29 | 26,57 | 26,57 | 1.078.400 |
22 gen 2024 | 26,44 | 26,69 | 26,28 | 26,34 | 26,34 | 1.076.300 |
19 gen 2024 | 26,50 | 26,60 | 26,35 | 26,45 | 26,45 | 1.595.600 |
18 gen 2024 | 26,75 | 26,75 | 26,28 | 26,36 | 26,36 | 2.092.900 |
17 gen 2024 | 26,56 | 26,98 | 26,56 | 26,69 | 26,69 | 1.970.400 |
16 gen 2024 | 26,77 | 26,85 | 26,43 | 26,68 | 26,68 | 2.037.500 |
15 gen 2024 | 26,80 | 26,90 | 26,65 | 26,86 | 26,86 | 1.069.600 |
12 gen 2024 | 26,94 | 27,07 | 26,75 | 26,80 | 26,80 | 1.160.300 |
11 gen 2024 | 27,04 | 27,04 | 26,62 | 26,94 | 26,94 | 1.583.600 |
10 gen 2024 | 26,80 | 27,12 | 26,69 | 27,05 | 27,05 | 3.194.800 |
09 gen 2024 | 25,99 | 26,74 | 25,90 | 26,74 | 26,74 | 3.185.600 |
08 gen 2024 | 26,15 | 26,25 | 25,97 | 26,07 | 26,07 | 3.344.400 |
05 gen 2024 | 26,14 | 27,10 | 26,01 | 26,16 | 26,16 | 4.010.800 |
04 gen 2024 | 26,07 | 26,22 | 25,84 | 26,15 | 26,15 | 1.939.900 |
03 gen 2024 | 26,19 | 26,35 | 25,99 | 26,07 | 26,07 | 2.016.200 |
02 gen 2024 | 26,38 | 26,68 | 25,98 | 26,20 | 26,20 | 2.271.400 |
28 dic 2023 | 26,12 | 26,68 | 26,05 | 26,50 | 26,50 | 12.457.500 |
27 dic 2023 | 25,61 | 26,10 | 25,51 | 26,10 | 26,10 | 1.981.200 |
26 dic 2023 | 25,60 | 25,87 | 25,56 | 25,56 | 25,56 | 1.338.500 |
22 dic 2023 | 25,59 | 25,65 | 25,45 | 25,59 | 25,59 | 1.513.000 |
21 dic 2023 | 25,52 | 25,68 | 25,40 | 25,43 | 25,43 | 1.892.500 |
20 dic 2023 | 25,27 | 25,80 | 25,25 | 25,33 | 25,33 | 2.963.700 |
19 dic 2023 | 24,10 | 25,46 | 24,03 | 25,27 | 25,27 | 6.715.800 |
18 dic 2023 | 23,70 | 24,07 | 23,70 | 24,01 | 24,01 | 1.817.300 |
15 dic 2023 | 23,80 | 23,92 | 23,64 | 23,64 | 23,64 | 2.617.700 |
14 dic 2023 | 24,35 | 24,47 | 23,55 | 23,76 | 23,76 | 5.626.400 |
14 dic 2023 | 2.204083 Dividendo |
13 dic 2023 | 25,97 | 26,41 | 25,95 | 26,25 | 24,05 | 4.019.000 |
12 dic 2023 | 26,39 | 26,61 | 25,87 | 25,87 | 23,70 | 4.136.800 |
11 dic 2023 | 26,70 | 26,85 | 25,96 | 26,33 | 24,12 | 21.537.000 |
08 dic 2023 | 25,30 | 25,39 | 25,11 | 25,11 | 23,00 | 1.580.200 |
*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...