Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,16 | 24,62 | 23,87 | 24,61 | 24,61 | 733.900 |
25 apr 2024 | 24,29 | 24,70 | 23,82 | 24,00 | 24,00 | 754.200 |
24 apr 2024 | 24,50 | 25,74 | 24,18 | 24,42 | 24,42 | 966.200 |
23 apr 2024 | 25,81 | 26,41 | 25,68 | 25,75 | 25,75 | 934.900 |
22 apr 2024 | 25,60 | 26,04 | 25,49 | 25,82 | 25,82 | 451.000 |
19 apr 2024 | 24,97 | 25,56 | 24,86 | 25,36 | 25,36 | 725.000 |
18 apr 2024 | 26,00 | 26,08 | 24,82 | 25,03 | 25,03 | 513.400 |
17 apr 2024 | 26,87 | 26,92 | 25,80 | 25,90 | 25,90 | 695.500 |
16 apr 2024 | 26,28 | 26,69 | 26,13 | 26,68 | 26,68 | 500.300 |
15 apr 2024 | 27,08 | 27,15 | 26,37 | 26,50 | 26,50 | 435.400 |
12 apr 2024 | 26,71 | 27,05 | 26,42 | 26,74 | 26,74 | 566.000 |
11 apr 2024 | 27,47 | 27,51 | 26,90 | 26,93 | 26,93 | 395.400 |
10 apr 2024 | 28,00 | 28,00 | 27,26 | 27,50 | 27,50 | 455.800 |
09 apr 2024 | 29,13 | 29,35 | 28,50 | 28,52 | 28,52 | 357.000 |
08 apr 2024 | 29,20 | 29,59 | 29,12 | 29,16 | 29,16 | 316.000 |
05 apr 2024 | 28,48 | 29,24 | 28,48 | 29,17 | 29,17 | 399.700 |
04 apr 2024 | 28,30 | 29,06 | 28,10 | 28,50 | 28,50 | 570.800 |
03 apr 2024 | 27,76 | 28,10 | 27,73 | 28,02 | 28,02 | 339.300 |
03 apr 2024 | 0.08 Dividendo |
02 apr 2024 | 28,82 | 28,82 | 27,80 | 28,02 | 27,94 | 479.400 |
01 apr 2024 | 29,94 | 30,07 | 28,94 | 28,98 | 28,90 | 435.700 |
28 mar 2024 | 29,50 | 30,06 | 29,04 | 29,94 | 29,85 | 989.400 |
27 mar 2024 | 28,62 | 29,58 | 28,59 | 29,43 | 29,35 | 450.200 |
26 mar 2024 | 28,24 | 28,70 | 28,24 | 28,41 | 28,33 | 243.300 |
25 mar 2024 | 28,59 | 28,80 | 28,05 | 28,12 | 28,04 | 198.200 |
22 mar 2024 | 28,39 | 28,78 | 28,28 | 28,46 | 28,38 | 284.900 |
21 mar 2024 | 28,67 | 29,08 | 28,06 | 28,33 | 28,25 | 415.100 |
20 mar 2024 | 27,75 | 28,66 | 27,61 | 28,55 | 28,47 | 460.000 |
19 mar 2024 | 28,46 | 28,68 | 27,40 | 27,71 | 27,63 | 628.200 |
18 mar 2024 | 27,93 | 29,13 | 27,72 | 28,61 | 28,53 | 727.900 |
15 mar 2024 | 26,59 | 28,14 | 26,59 | 28,06 | 27,98 | 2.563.100 |
14 mar 2024 | 27,31 | 27,45 | 26,49 | 26,64 | 26,56 | 403.100 |
13 mar 2024 | 27,45 | 27,91 | 27,24 | 27,40 | 27,32 | 399.500 |
12 mar 2024 | 27,45 | 27,60 | 27,15 | 27,50 | 27,42 | 319.300 |
11 mar 2024 | 27,91 | 28,13 | 27,11 | 27,45 | 27,37 | 357.300 |
08 mar 2024 | 27,83 | 28,59 | 27,81 | 27,90 | 27,82 | 402.300 |
07 mar 2024 | 27,64 | 28,14 | 27,36 | 27,59 | 27,51 | 270.800 |
06 mar 2024 | 27,21 | 28,24 | 27,07 | 27,53 | 27,45 | 645.500 |
05 mar 2024 | 26,41 | 27,11 | 26,41 | 27,03 | 26,95 | 552.500 |
04 mar 2024 | 26,99 | 27,70 | 26,58 | 26,63 | 26,55 | 596.200 |
01 mar 2024 | 27,44 | 27,45 | 26,60 | 26,86 | 26,78 | 528.900 |
29 feb 2024 | 28,50 | 29,12 | 26,88 | 27,28 | 27,20 | 1.125.400 |
28 feb 2024 | 27,71 | 28,35 | 27,67 | 28,28 | 28,20 | 514.900 |
27 feb 2024 | 27,06 | 28,31 | 26,96 | 27,87 | 27,79 | 579.900 |
26 feb 2024 | 26,00 | 26,98 | 26,00 | 26,93 | 26,85 | 590.900 |
23 feb 2024 | 25,77 | 26,27 | 25,46 | 26,20 | 26,13 | 355.200 |
22 feb 2024 | 25,29 | 25,70 | 24,91 | 25,67 | 25,60 | 521.500 |
21 feb 2024 | 25,42 | 25,92 | 25,15 | 25,29 | 25,22 | 353.100 |
20 feb 2024 | 25,89 | 26,39 | 25,42 | 25,45 | 25,38 | 382.800 |
16 feb 2024 | 27,34 | 27,94 | 26,23 | 26,32 | 26,24 | 900.700 |
15 feb 2024 | 26,74 | 26,95 | 26,40 | 26,40 | 26,32 | 1.184.900 |
14 feb 2024 | 26,77 | 26,89 | 26,04 | 26,43 | 26,35 | 706.000 |
13 feb 2024 | 25,63 | 26,33 | 25,32 | 26,31 | 26,23 | 686.900 |
12 feb 2024 | 25,37 | 26,52 | 25,37 | 26,40 | 26,32 | 507.400 |
09 feb 2024 | 25,44 | 25,48 | 24,80 | 25,31 | 25,24 | 609.400 |
08 feb 2024 | 25,80 | 25,86 | 25,38 | 25,48 | 25,41 | 591.000 |
07 feb 2024 | 26,50 | 26,65 | 25,73 | 25,91 | 25,84 | 630.600 |
06 feb 2024 | 26,70 | 27,39 | 26,56 | 26,57 | 26,49 | 694.800 |
05 feb 2024 | 27,51 | 27,75 | 26,31 | 26,86 | 26,78 | 1.088.000 |
02 feb 2024 | 26,30 | 28,11 | 25,28 | 27,98 | 27,90 | 1.320.700 |
01 feb 2024 | 23,90 | 26,89 | 21,63 | 26,72 | 26,64 | 2.442.500 |
31 gen 2024 | 25,69 | 25,86 | 25,02 | 25,30 | 25,23 | 1.523.900 |
30 gen 2024 | 25,43 | 25,84 | 25,43 | 25,66 | 25,59 | 483.800 |
29 gen 2024 | 25,65 | 25,70 | 25,17 | 25,57 | 25,50 | 466.400 |
26 gen 2024 | 25,68 | 25,92 | 25,52 | 25,72 | 25,65 | 399.100 |
25 gen 2024 | 25,73 | 25,91 | 25,42 | 25,51 | 25,44 | 458.600 |
24 gen 2024 | 25,64 | 25,64 | 25,13 | 25,31 | 25,24 | 301.400 |
23 gen 2024 | 25,66 | 25,79 | 25,23 | 25,32 | 25,25 | 311.000 |
22 gen 2024 | 24,85 | 25,43 | 24,75 | 25,32 | 25,25 | 393.100 |
19 gen 2024 | 24,47 | 24,65 | 24,16 | 24,62 | 24,55 | 1.296.000 |
18 gen 2024 | 24,16 | 24,43 | 23,95 | 24,31 | 24,24 | 339.800 |
17 gen 2024 | 23,43 | 24,15 | 23,26 | 23,90 | 23,83 | 418.000 |
16 gen 2024 | 23,30 | 23,64 | 23,05 | 23,60 | 23,53 | 345.000 |
12 gen 2024 | 23,99 | 24,13 | 23,31 | 23,45 | 23,38 | 337.200 |
11 gen 2024 | 23,86 | 23,91 | 23,31 | 23,79 | 23,72 | 480.500 |
10 gen 2024 | 24,27 | 24,37 | 23,83 | 24,00 | 23,93 | 516.300 |
09 gen 2024 | 25,07 | 25,21 | 24,33 | 24,40 | 24,33 | 644.700 |
08 gen 2024 | 25,19 | 25,48 | 24,96 | 25,15 | 25,08 | 355.500 |
05 gen 2024 | 24,02 | 25,35 | 23,89 | 25,24 | 25,17 | 554.200 |
04 gen 2024 | 24,32 | 24,72 | 23,91 | 24,20 | 24,13 | 936.400 |
03 gen 2024 | 25,04 | 25,04 | 24,08 | 24,21 | 24,14 | 509.200 |
03 gen 2024 | 0.08 Dividendo |
02 gen 2024 | 25,45 | 26,04 | 25,25 | 25,34 | 25,19 | 399.800 |
29 dic 2023 | 25,74 | 25,93 | 25,47 | 25,62 | 25,47 | 438.300 |
28 dic 2023 | 25,72 | 25,99 | 25,54 | 25,74 | 25,59 | 356.000 |
27 dic 2023 | 25,49 | 26,09 | 25,49 | 25,80 | 25,65 | 467.100 |
26 dic 2023 | 25,82 | 26,05 | 25,39 | 25,61 | 25,46 | 522.400 |
22 dic 2023 | 26,03 | 26,20 | 25,60 | 25,82 | 25,66 | 432.600 |
21 dic 2023 | 26,16 | 26,30 | 25,43 | 25,95 | 25,79 | 636.600 |
20 dic 2023 | 26,63 | 26,73 | 25,91 | 26,01 | 25,85 | 619.500 |
19 dic 2023 | 26,10 | 26,72 | 26,07 | 26,63 | 26,47 | 575.500 |
18 dic 2023 | 27,08 | 27,08 | 25,78 | 25,82 | 25,66 | 713.200 |
15 dic 2023 | 27,34 | 27,92 | 26,88 | 27,04 | 26,88 | 4.734.300 |
14 dic 2023 | 26,21 | 27,47 | 26,21 | 27,32 | 27,16 | 852.800 |
13 dic 2023 | 24,75 | 25,95 | 24,64 | 25,83 | 25,67 | 969.800 |
12 dic 2023 | 25,01 | 25,27 | 24,79 | 24,80 | 24,65 | 695.400 |
11 dic 2023 | 24,78 | 25,24 | 24,56 | 25,07 | 24,92 | 534.300 |
08 dic 2023 | 24,60 | 25,10 | 24,60 | 24,73 | 24,58 | 530.300 |
07 dic 2023 | 23,94 | 24,71 | 23,82 | 24,55 | 24,40 | 434.400 |
06 dic 2023 | 23,88 | 24,44 | 23,85 | 23,88 | 23,74 | 431.300 |
*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...