Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 26,39 | 26,90 | 26,39 | 26,90 | 26,90 | 357 |
07 mag 2024 | 26,47 | 26,51 | 26,26 | 26,44 | 26,44 | 2.190 |
06 mag 2024 | 25,90 | 26,24 | 25,90 | 26,24 | 26,24 | 2.968 |
03 mag 2024 | 26,08 | 26,45 | 25,91 | 26,09 | 26,09 | 1.875 |
02 mag 2024 | 26,09 | 26,20 | 25,95 | 25,95 | 25,95 | 105 |
30 apr 2024 | 26,47 | 26,47 | 26,37 | 26,37 | 26,37 | 5 |
29 apr 2024 | 26,25 | 26,43 | 26,00 | 26,43 | 26,43 | 11.018 |
26 apr 2024 | 26,17 | 26,45 | 26,17 | 26,43 | 26,43 | 762 |
25 apr 2024 | 26,14 | 26,30 | 25,83 | 25,94 | 25,94 | 689 |
24 apr 2024 | 26,08 | 26,56 | 25,98 | 26,56 | 26,56 | 210 |
23 apr 2024 | 26,10 | 26,10 | 25,92 | 25,92 | 25,92 | 151 |
22 apr 2024 | 26,10 | 26,10 | 25,91 | 25,91 | 25,91 | 493 |
19 apr 2024 | 25,79 | 26,07 | 25,79 | 26,02 | 26,02 | 1.244 |
18 apr 2024 | 26,09 | 26,20 | 25,95 | 26,19 | 26,19 | 1.861 |
17 apr 2024 | 26,06 | 26,09 | 26,06 | 26,09 | 26,09 | 6 |
16 apr 2024 | 26,36 | 26,36 | 26,00 | 26,17 | 26,17 | 543 |
15 apr 2024 | 27,00 | 27,00 | 26,66 | 26,75 | 26,75 | 690 |
12 apr 2024 | 27,33 | 27,33 | 27,05 | 27,05 | 27,05 | 466 |
11 apr 2024 | 26,97 | 27,03 | 26,86 | 26,92 | 26,92 | 744 |
10 apr 2024 | 27,56 | 27,56 | 27,26 | 27,26 | 27,26 | 114 |
09 apr 2024 | 27,20 | 27,41 | 27,20 | 27,41 | 27,41 | 256 |
08 apr 2024 | 26,82 | 26,91 | 26,68 | 26,91 | 26,91 | 444 |
05 apr 2024 | 27,15 | 27,61 | 26,76 | 27,04 | 27,04 | 639 |
04 apr 2024 | 27,41 | 27,78 | 27,17 | 27,78 | 27,78 | 736 |
03 apr 2024 | 27,50 | 27,64 | 27,26 | 27,64 | 27,64 | 2.745 |
02 apr 2024 | 28,36 | 28,36 | 27,81 | 27,81 | 27,81 | 1.013 |
28 mar 2024 | 27,88 | 28,01 | 27,73 | 28,01 | 28,01 | 1.120 |
27 mar 2024 | 27,76 | 27,80 | 27,57 | 27,57 | 27,57 | 270 |
26 mar 2024 | 27,53 | 27,77 | 27,53 | 27,73 | 27,73 | 170 |
25 mar 2024 | 27,68 | 27,74 | 27,63 | 27,68 | 27,68 | 1.681 |
22 mar 2024 | 27,99 | 27,99 | 27,82 | 27,82 | 27,82 | 446 |
21 mar 2024 | 27,26 | 27,94 | 27,26 | 27,92 | 27,92 | 9 |
20 mar 2024 | 27,35 | 27,50 | 27,19 | 27,22 | 27,22 | 580 |
19 mar 2024 | 27,50 | 27,61 | 27,33 | 27,36 | 27,36 | 855 |
18 mar 2024 | 27,99 | 28,00 | 27,32 | 27,47 | 27,47 | 764 |
15 mar 2024 | 28,35 | 28,35 | 28,01 | 28,15 | 28,15 | 343 |
14 mar 2024 | 28,08 | 28,27 | 28,00 | 28,05 | 28,05 | 434 |
13 mar 2024 | 28,07 | 28,15 | 27,76 | 27,96 | 27,96 | 1.343 |
12 mar 2024 | 28,08 | 28,08 | 27,93 | 27,93 | 27,93 | 815 |
12 mar 2024 | 0.2756 Dividendo |
11 mar 2024 | 28,03 | 28,22 | 27,89 | 28,04 | 27,76 | 1.054 |
08 mar 2024 | 28,04 | 28,25 | 27,84 | 28,01 | 27,73 | 691 |
07 mar 2024 | 27,99 | 27,99 | 27,68 | 27,75 | 27,48 | 152 |
06 mar 2024 | 26,77 | 27,52 | 26,77 | 27,51 | 27,24 | 7.815 |
05 mar 2024 | 26,80 | 26,97 | 26,58 | 26,82 | 26,56 | 1.731 |
04 mar 2024 | 27,27 | 27,32 | 27,00 | 27,07 | 26,80 | 394 |
01 mar 2024 | 26,68 | 27,20 | 26,41 | 27,19 | 26,92 | 1.962 |
29 feb 2024 | 25,69 | 26,31 | 25,00 | 26,31 | 26,05 | 3.120 |
28 feb 2024 | 26,55 | 26,76 | 26,49 | 26,73 | 26,47 | 445 |
27 feb 2024 | 26,73 | 26,73 | 26,43 | 26,54 | 26,28 | 937 |
26 feb 2024 | 26,92 | 27,08 | 26,64 | 26,64 | 26,38 | 1.083 |
23 feb 2024 | 26,70 | 26,97 | 26,70 | 26,83 | 26,57 | 2.414 |
22 feb 2024 | 26,42 | 26,76 | 26,42 | 26,69 | 26,43 | 1.038 |
21 feb 2024 | 26,53 | 26,54 | 26,31 | 26,31 | 26,05 | 600 |
20 feb 2024 | 26,39 | 26,54 | 26,35 | 26,42 | 26,16 | 1.012 |
19 feb 2024 | 26,73 | 26,73 | 26,31 | 26,55 | 26,29 | 2.141 |
16 feb 2024 | 26,71 | 27,06 | 26,63 | 26,63 | 26,37 | 58 |
15 feb 2024 | 26,66 | 26,82 | 26,50 | 26,82 | 26,56 | 281 |
14 feb 2024 | 26,59 | 26,95 | 26,53 | 26,75 | 26,49 | 843 |
13 feb 2024 | 26,66 | 26,69 | 26,07 | 26,08 | 25,82 | 623 |
12 feb 2024 | 26,41 | 26,66 | 26,41 | 26,60 | 26,34 | 875 |
09 feb 2024 | 26,18 | 26,44 | 26,18 | 26,34 | 26,08 | 618 |
08 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,92 | - |
07 feb 2024 | 25,93 | 26,25 | 25,93 | 26,04 | 25,78 | 17.376 |
06 feb 2024 | 26,45 | 26,46 | 26,27 | 26,39 | 26,13 | 130 |
05 feb 2024 | 26,60 | 26,63 | 26,35 | 26,35 | 26,09 | 2.179 |
02 feb 2024 | 26,63 | 26,75 | 26,41 | 26,56 | 26,30 | 1.572 |
01 feb 2024 | 26,50 | 26,82 | 26,27 | 26,27 | 26,01 | 8.637 |
31 gen 2024 | 26,94 | 26,99 | 26,42 | 26,86 | 26,60 | 490 |
30 gen 2024 | 27,07 | 27,07 | 26,86 | 26,99 | 26,72 | 1.845 |
29 gen 2024 | 27,59 | 27,85 | 27,33 | 27,33 | 27,06 | 697 |
26 gen 2024 | 27,32 | 27,68 | 27,08 | 27,66 | 27,39 | 1.871 |
25 gen 2024 | 27,16 | 27,70 | 27,15 | 27,70 | 27,43 | 1.481 |
24 gen 2024 | 27,22 | 27,35 | 27,21 | 27,35 | 27,08 | 1.751 |
23 gen 2024 | 26,83 | 27,11 | 26,83 | 27,00 | 26,73 | 293 |
22 gen 2024 | 26,97 | 27,13 | 26,71 | 26,88 | 26,62 | 1.209 |
19 gen 2024 | 26,55 | 26,55 | 26,49 | 26,49 | 26,23 | 20 |
18 gen 2024 | 26,52 | 26,52 | 26,36 | 26,43 | 26,17 | 155 |
17 gen 2024 | 26,45 | 26,70 | 26,36 | 26,42 | 26,16 | 1.925 |
16 gen 2024 | 27,24 | 27,25 | 26,98 | 26,98 | 26,71 | 918 |
15 gen 2024 | 27,15 | 27,16 | 27,05 | 27,05 | 26,78 | 351 |
12 gen 2024 | 27,43 | 27,43 | 27,24 | 27,24 | 26,97 | 150 |
11 gen 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,17 | - |
10 gen 2024 | 27,62 | 27,62 | 27,58 | 27,62 | 27,35 | 96 |
09 gen 2024 | 28,29 | 28,29 | 27,73 | 27,77 | 27,50 | 214 |
08 gen 2024 | 27,27 | 28,25 | 27,07 | 28,18 | 27,90 | 562 |
05 gen 2024 | 27,15 | 27,52 | 27,03 | 27,52 | 27,25 | 214 |
04 gen 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,05 | - |
03 gen 2024 | 27,28 | 27,30 | 27,28 | 27,30 | 27,03 | 1 |
02 gen 2024 | 27,38 | 27,41 | 27,22 | 27,30 | 27,03 | 197 |
29 dic 2023 | 27,40 | 27,40 | 27,27 | 27,27 | 27,00 | 20 |
28 dic 2023 | 27,19 | 27,19 | 27,01 | 27,06 | 26,79 | 306 |
27 dic 2023 | 27,58 | 27,67 | 27,28 | 27,33 | 27,06 | 2.746 |
22 dic 2023 | 27,11 | 27,60 | 27,11 | 27,54 | 27,27 | 641 |
21 dic 2023 | 27,43 | 27,43 | 27,19 | 27,41 | 27,14 | 834 |
20 dic 2023 | 27,86 | 27,86 | 27,54 | 27,61 | 27,34 | 694 |
19 dic 2023 | 27,89 | 27,89 | 27,57 | 27,65 | 27,38 | 821 |
18 dic 2023 | 28,13 | 28,22 | 27,83 | 27,85 | 27,58 | 1.304 |
15 dic 2023 | 28,32 | 28,32 | 27,83 | 28,02 | 27,74 | 1.268 |
14 dic 2023 | 27,71 | 28,17 | 27,55 | 28,17 | 27,89 | 3.814 |
*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...