Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 28,20 | 28,80 | 27,79 | 28,80 | 28,80 | 10.950.500 |
30 mag 2024 | 27,74 | 28,24 | 27,15 | 28,21 | 28,21 | 2.456.687 |
29 mag 2024 | 28,29 | 28,29 | 27,68 | 27,90 | 27,90 | 1.645.254 |
28 mag 2024 | 27,99 | 28,65 | 27,86 | 28,53 | 28,53 | 1.799.318 |
27 mag 2024 | 27,90 | 28,08 | 27,61 | 27,99 | 27,99 | 1.480.310 |
24 mag 2024 | 28,10 | 28,15 | 27,66 | 27,85 | 27,85 | 1.898.010 |
23 mag 2024 | 28,66 | 29,04 | 28,33 | 28,41 | 28,41 | 2.521.772 |
22 mag 2024 | 28,67 | 29,08 | 28,14 | 28,99 | 28,99 | 2.074.407 |
21 mag 2024 | 29,29 | 29,31 | 28,66 | 28,77 | 28,77 | 2.784.625 |
20 mag 2024 | 29,81 | 29,96 | 29,38 | 29,48 | 29,48 | 1.221.679 |
17 mag 2024 | 29,63 | 29,79 | 29,53 | 29,73 | 29,73 | 1.893.227 |
16 mag 2024 | 29,99 | 30,21 | 29,54 | 29,82 | 29,82 | 2.540.393 |
15 mag 2024 | 28,16 | 29,95 | 28,05 | 29,94 | 29,94 | 4.249.926 |
14 mag 2024 | 28,02 | 28,06 | 27,58 | 28,05 | 28,05 | 1.782.505 |
13 mag 2024 | 27,65 | 27,99 | 27,65 | 27,90 | 27,90 | 1.378.002 |
10 mag 2024 | 27,92 | 28,22 | 27,61 | 27,62 | 27,62 | 2.161.676 |
09 mag 2024 | 27,36 | 27,81 | 27,35 | 27,49 | 27,49 | 1.458.655 |
09 mag 2024 | 0.9 Dividendo |
08 mag 2024 | 28,75 | 28,91 | 27,80 | 28,25 | 27,36 | 2.671.201 |
07 mag 2024 | 28,56 | 28,97 | 28,40 | 28,67 | 27,77 | 3.254.285 |
06 mag 2024 | 28,30 | 28,30 | 27,97 | 28,20 | 27,31 | 1.373.976 |
03 mag 2024 | 27,52 | 28,36 | 27,17 | 28,12 | 27,24 | 3.865.914 |
02 mag 2024 | 27,03 | 27,50 | 26,94 | 27,27 | 26,41 | 2.056.238 |
30 apr 2024 | 26,80 | 27,95 | 26,80 | 27,18 | 26,33 | 4.994.373 |
29 apr 2024 | 25,95 | 26,34 | 25,90 | 26,15 | 25,33 | 1.649.094 |
26 apr 2024 | 25,24 | 26,08 | 25,24 | 25,87 | 25,06 | 2.518.090 |
25 apr 2024 | 25,34 | 25,78 | 24,98 | 25,24 | 24,45 | 1.916.359 |
24 apr 2024 | 25,74 | 25,93 | 25,18 | 25,35 | 24,55 | 2.676.764 |
23 apr 2024 | 25,50 | 26,00 | 25,34 | 25,78 | 24,97 | 2.031.658 |
22 apr 2024 | 25,42 | 25,73 | 25,19 | 25,36 | 24,56 | 1.596.032 |
19 apr 2024 | 24,69 | 25,29 | 24,68 | 25,19 | 24,40 | 2.313.052 |
18 apr 2024 | 24,60 | 24,96 | 24,54 | 24,95 | 24,17 | 1.877.966 |
17 apr 2024 | 24,45 | 24,70 | 24,27 | 24,50 | 23,73 | 2.089.639 |
16 apr 2024 | 24,69 | 24,76 | 24,39 | 24,63 | 23,86 | 2.236.999 |
15 apr 2024 | 25,17 | 25,46 | 25,01 | 25,02 | 24,23 | 1.950.690 |
12 apr 2024 | 25,38 | 25,61 | 25,02 | 25,24 | 24,45 | 1.879.084 |
11 apr 2024 | 25,00 | 25,53 | 24,74 | 25,01 | 24,22 | 3.123.000 |
10 apr 2024 | 25,59 | 26,05 | 24,82 | 25,20 | 24,41 | 3.389.115 |
09 apr 2024 | 25,50 | 25,71 | 25,31 | 25,47 | 24,67 | 1.114.974 |
08 apr 2024 | 25,26 | 25,66 | 25,16 | 25,58 | 24,78 | 1.615.856 |
05 apr 2024 | 25,56 | 25,78 | 25,10 | 25,24 | 24,45 | 2.627.947 |
04 apr 2024 | 26,06 | 26,20 | 25,91 | 25,92 | 25,11 | 2.042.481 |
03 apr 2024 | 26,34 | 26,53 | 25,93 | 26,07 | 25,25 | 2.241.089 |
02 apr 2024 | 27,06 | 27,09 | 26,26 | 26,40 | 25,57 | 2.810.713 |
28 mar 2024 | 27,40 | 27,56 | 26,89 | 27,40 | 26,54 | 2.036.004 |
27 mar 2024 | 27,45 | 27,49 | 27,08 | 27,25 | 26,39 | 1.402.564 |
26 mar 2024 | 27,00 | 27,59 | 26,87 | 27,52 | 26,66 | 1.927.502 |
25 mar 2024 | 26,69 | 26,96 | 26,34 | 26,96 | 26,11 | 1.540.388 |
22 mar 2024 | 26,14 | 26,85 | 26,14 | 26,70 | 25,86 | 2.366.172 |
21 mar 2024 | 25,90 | 26,52 | 25,79 | 26,14 | 25,32 | 2.755.691 |
20 mar 2024 | 25,00 | 25,44 | 24,84 | 25,30 | 24,51 | 2.294.930 |
19 mar 2024 | 24,63 | 25,21 | 24,50 | 25,17 | 24,38 | 2.329.052 |
18 mar 2024 | 24,40 | 25,07 | 24,22 | 24,74 | 23,96 | 4.272.867 |
15 mar 2024 | 25,88 | 25,99 | 23,74 | 23,99 | 23,24 | 15.267.250 |
14 mar 2024 | 27,10 | 27,57 | 26,74 | 26,82 | 25,98 | 2.436.182 |
13 mar 2024 | 27,36 | 27,55 | 27,04 | 27,21 | 26,36 | 1.585.866 |
12 mar 2024 | 27,78 | 28,11 | 27,22 | 27,30 | 26,44 | 2.506.422 |
11 mar 2024 | 27,04 | 27,68 | 26,89 | 27,64 | 26,77 | 2.597.857 |
08 mar 2024 | 26,71 | 27,27 | 26,17 | 26,89 | 26,05 | 2.679.136 |
07 mar 2024 | 25,73 | 26,79 | 25,50 | 26,53 | 25,70 | 3.191.191 |
06 mar 2024 | 26,33 | 26,76 | 25,68 | 25,74 | 24,93 | 3.220.350 |
05 mar 2024 | 26,12 | 26,32 | 25,99 | 26,32 | 25,49 | 1.704.555 |
04 mar 2024 | 26,76 | 26,80 | 25,82 | 26,18 | 25,36 | 1.474.754 |
01 mar 2024 | 25,89 | 26,82 | 25,89 | 26,73 | 25,89 | 2.658.178 |
29 feb 2024 | 25,85 | 26,28 | 25,62 | 25,80 | 24,99 | 3.024.268 |
28 feb 2024 | 26,28 | 26,34 | 25,34 | 25,61 | 24,81 | 2.306.255 |
27 feb 2024 | 25,96 | 26,59 | 25,96 | 26,24 | 25,42 | 1.569.818 |
26 feb 2024 | 26,32 | 26,39 | 26,03 | 26,03 | 25,21 | 1.103.763 |
23 feb 2024 | 26,47 | 26,69 | 26,17 | 26,44 | 25,61 | 1.347.487 |
22 feb 2024 | 26,74 | 26,80 | 26,30 | 26,50 | 25,67 | 2.092.072 |
21 feb 2024 | 26,52 | 26,76 | 26,40 | 26,40 | 25,57 | 1.161.746 |
20 feb 2024 | 26,62 | 26,70 | 26,30 | 26,58 | 25,75 | 1.140.586 |
19 feb 2024 | 26,59 | 26,96 | 26,42 | 26,74 | 25,90 | 865.898 |
16 feb 2024 | 26,74 | 26,84 | 26,35 | 26,66 | 25,82 | 2.127.994 |
15 feb 2024 | 26,00 | 26,67 | 25,85 | 26,52 | 25,69 | 1.815.412 |
14 feb 2024 | 25,76 | 26,06 | 25,71 | 25,77 | 24,96 | 1.702.464 |
13 feb 2024 | 26,50 | 26,66 | 25,59 | 25,82 | 25,01 | 2.533.735 |
12 feb 2024 | 26,33 | 26,86 | 26,26 | 26,58 | 25,75 | 1.686.154 |
09 feb 2024 | 26,66 | 26,86 | 25,97 | 26,17 | 25,35 | 2.657.606 |
08 feb 2024 | 26,97 | 27,21 | 26,63 | 26,70 | 25,86 | 1.871.599 |
07 feb 2024 | 27,35 | 27,44 | 26,89 | 26,94 | 26,09 | 2.094.577 |
06 feb 2024 | 27,82 | 27,98 | 27,12 | 27,37 | 26,51 | 2.006.909 |
05 feb 2024 | 27,91 | 28,21 | 27,42 | 27,60 | 26,73 | 1.831.366 |
02 feb 2024 | 28,76 | 29,00 | 27,81 | 27,93 | 27,05 | 2.510.972 |
01 feb 2024 | 28,60 | 28,91 | 28,15 | 28,50 | 27,61 | 2.598.337 |
31 gen 2024 | 28,62 | 29,30 | 28,49 | 29,05 | 28,14 | 3.460.439 |
30 gen 2024 | 28,46 | 28,69 | 28,25 | 28,38 | 27,49 | 1.838.330 |
29 gen 2024 | 27,58 | 28,36 | 27,18 | 28,20 | 27,31 | 2.230.983 |
26 gen 2024 | 27,48 | 27,67 | 27,02 | 27,64 | 26,77 | 2.022.257 |
25 gen 2024 | 27,39 | 27,57 | 26,75 | 27,48 | 26,62 | 2.215.035 |
24 gen 2024 | 26,82 | 27,70 | 26,80 | 27,52 | 26,66 | 2.085.583 |
23 gen 2024 | 27,18 | 27,32 | 26,59 | 26,59 | 25,76 | 1.633.466 |
22 gen 2024 | 27,35 | 27,46 | 26,76 | 27,07 | 26,22 | 1.822.787 |
19 gen 2024 | 27,05 | 27,25 | 26,84 | 26,96 | 26,11 | 2.405.907 |
18 gen 2024 | 26,84 | 26,92 | 26,45 | 26,81 | 25,97 | 3.223.689 |
17 gen 2024 | 26,48 | 26,70 | 26,13 | 26,40 | 25,57 | 3.448.491 |
16 gen 2024 | 27,31 | 27,50 | 27,09 | 27,28 | 26,42 | 2.086.113 |
15 gen 2024 | 27,65 | 28,16 | 27,54 | 27,59 | 26,72 | 2.045.694 |
12 gen 2024 | 27,16 | 27,97 | 27,16 | 27,74 | 26,87 | 1.978.791 |
11 gen 2024 | 27,67 | 27,93 | 26,97 | 27,02 | 26,17 | 2.568.917 |
*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...