Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 26,33 | 26,47 | 26,19 | 26,32 | 26,32 | 23.804.400 |
22 apr 2024 | 26,00 | 26,50 | 25,93 | 26,26 | 26,26 | 35.678.700 |
19 apr 2024 | 25,39 | 26,00 | 25,35 | 26,00 | 26,00 | 38.337.400 |
18 apr 2024 | 25,35 | 25,46 | 25,23 | 25,39 | 25,39 | 35.788.400 |
17 apr 2024 | 25,69 | 25,69 | 25,26 | 25,42 | 25,42 | 43.828.900 |
16 apr 2024 | 25,82 | 25,99 | 25,68 | 25,69 | 25,69 | 28.885.300 |
15 apr 2024 | 25,91 | 26,17 | 25,75 | 25,91 | 25,91 | 35.660.200 |
12 apr 2024 | 26,25 | 26,32 | 25,83 | 25,86 | 25,86 | 42.985.600 |
11 apr 2024 | 26,35 | 26,45 | 26,13 | 26,34 | 26,34 | 32.814.500 |
10 apr 2024 | 26,52 | 26,59 | 26,16 | 26,32 | 26,32 | 44.541.600 |
09 apr 2024 | 26,77 | 27,42 | 26,65 | 26,78 | 26,78 | 45.193.600 |
08 apr 2024 | 26,60 | 26,82 | 26,52 | 26,58 | 26,58 | 24.431.400 |
05 apr 2024 | 26,56 | 26,70 | 26,35 | 26,66 | 26,66 | 39.839.500 |
04 apr 2024 | 27,31 | 27,40 | 26,64 | 26,65 | 26,65 | 41.922.700 |
03 apr 2024 | 27,51 | 27,75 | 27,20 | 27,22 | 27,22 | 36.828.600 |
02 apr 2024 | 27,57 | 27,75 | 27,41 | 27,55 | 27,55 | 32.451.500 |
01 apr 2024 | 27,76 | 27,87 | 27,58 | 27,72 | 27,72 | 26.596.600 |
28 mar 2024 | 27,82 | 28,12 | 27,72 | 27,75 | 27,75 | 40.466.700 |
27 mar 2024 | 27,71 | 27,94 | 27,54 | 27,78 | 27,78 | 34.247.600 |
26 mar 2024 | 27,45 | 27,63 | 27,31 | 27,59 | 27,59 | 38.220.300 |
25 mar 2024 | 27,24 | 27,48 | 27,10 | 27,43 | 27,43 | 31.110.600 |
22 mar 2024 | 27,47 | 27,84 | 27,34 | 27,36 | 27,36 | 28.789.000 |
21 mar 2024 | 27,75 | 28,04 | 27,63 | 27,66 | 27,66 | 29.633.700 |
20 mar 2024 | 27,48 | 27,74 | 27,21 | 27,70 | 27,70 | 34.468.000 |
19 mar 2024 | 27,67 | 27,78 | 27,32 | 27,63 | 27,63 | 29.026.600 |
18 mar 2024 | 28,01 | 28,03 | 27,61 | 27,72 | 27,72 | 36.226.500 |
15 mar 2024 | 27,96 | 28,28 | 27,86 | 27,94 | 27,94 | 75.719.200 |
14 mar 2024 | 28,25 | 28,28 | 27,77 | 28,13 | 28,13 | 36.428.000 |
13 mar 2024 | 28,29 | 28,69 | 28,19 | 28,22 | 28,22 | 39.273.000 |
12 mar 2024 | 28,31 | 28,34 | 27,76 | 28,01 | 28,01 | 48.758.200 |
11 mar 2024 | 27,31 | 28,39 | 27,31 | 28,37 | 28,37 | 52.600.100 |
08 mar 2024 | 26,88 | 27,30 | 26,85 | 27,22 | 27,22 | 45.869.300 |
07 mar 2024 | 27,20 | 27,32 | 26,76 | 26,79 | 26,79 | 46.423.800 |
06 mar 2024 | 26,90 | 27,30 | 26,79 | 27,19 | 27,19 | 84.919.500 |
05 mar 2024 | 25,87 | 26,42 | 25,69 | 26,08 | 26,08 | 73.646.100 |
04 mar 2024 | 26,30 | 26,46 | 25,61 | 25,89 | 25,89 | 86.777.700 |
01 mar 2024 | 26,83 | 26,90 | 26,51 | 26,59 | 26,59 | 46.213.600 |
29 feb 2024 | 27,07 | 27,19 | 26,55 | 26,56 | 26,56 | 54.643.200 |
28 feb 2024 | 26,96 | 27,24 | 26,82 | 27,04 | 27,04 | 31.010.200 |
27 feb 2024 | 27,12 | 27,20 | 26,81 | 26,89 | 26,89 | 38.598.400 |
26 feb 2024 | 27,67 | 27,67 | 27,07 | 27,18 | 27,18 | 45.685.500 |
23 feb 2024 | 27,75 | 28,09 | 27,69 | 27,76 | 27,76 | 33.182.600 |
22 feb 2024 | 27,59 | 27,70 | 27,19 | 27,55 | 27,55 | 31.957.500 |
21 feb 2024 | 27,60 | 27,68 | 27,36 | 27,67 | 27,67 | 27.370.600 |
20 feb 2024 | 27,61 | 28,14 | 27,52 | 27,59 | 27,59 | 34.232.000 |
16 feb 2024 | 27,55 | 27,89 | 27,21 | 27,62 | 27,62 | 35.913.500 |
15 feb 2024 | 27,25 | 27,81 | 27,22 | 27,51 | 27,51 | 36.111.600 |
14 feb 2024 | 27,01 | 27,17 | 26,91 | 27,11 | 27,11 | 25.270.200 |
13 feb 2024 | 27,54 | 27,83 | 26,86 | 26,97 | 26,97 | 37.927.500 |
12 feb 2024 | 27,54 | 28,02 | 27,52 | 27,66 | 27,66 | 30.323.700 |
09 feb 2024 | 27,56 | 27,59 | 27,38 | 27,56 | 27,56 | 29.062.700 |
08 feb 2024 | 27,56 | 27,69 | 27,41 | 27,57 | 27,57 | 29.048.400 |
07 feb 2024 | 27,55 | 27,65 | 27,30 | 27,56 | 27,56 | 36.843.000 |
06 feb 2024 | 26,66 | 27,73 | 26,57 | 27,50 | 27,50 | 56.958.700 |
05 feb 2024 | 26,94 | 26,94 | 26,52 | 26,57 | 26,57 | 42.633.400 |
02 feb 2024 | 27,18 | 27,20 | 26,69 | 26,93 | 26,93 | 51.663.800 |
01 feb 2024 | 27,10 | 27,33 | 26,73 | 27,29 | 27,29 | 53.883.000 |
31 gen 2024 | 27,17 | 27,51 | 26,78 | 27,08 | 27,08 | 81.192.100 |
30 gen 2024 | 27,89 | 28,37 | 26,95 | 27,02 | 27,02 | 86.072.400 |
29 gen 2024 | 27,52 | 27,63 | 27,31 | 27,48 | 27,48 | 67.082.700 |
26 gen 2024 | 27,63 | 27,91 | 27,36 | 27,47 | 27,47 | 47.073.800 |
25 gen 2024 | 27,82 | 27,92 | 27,45 | 27,47 | 27,47 | 47.605.500 |
25 gen 2024 | 0.42 Dividendo |
24 gen 2024 | 28,54 | 28,78 | 28,33 | 28,33 | 27,91 | 42.720.700 |
23 gen 2024 | 28,44 | 28,65 | 28,15 | 28,43 | 28,01 | 33.466.700 |
22 gen 2024 | 28,32 | 28,62 | 27,93 | 28,31 | 27,89 | 41.663.900 |
19 gen 2024 | 28,03 | 28,38 | 27,93 | 28,28 | 27,86 | 35.313.100 |
18 gen 2024 | 28,04 | 28,13 | 27,60 | 28,09 | 27,67 | 50.321.100 |
17 gen 2024 | 28,16 | 28,53 | 27,93 | 28,15 | 27,73 | 33.312.600 |
16 gen 2024 | 28,60 | 28,72 | 28,22 | 28,32 | 27,90 | 38.826.000 |
12 gen 2024 | 28,46 | 28,94 | 28,44 | 28,70 | 28,27 | 30.349.700 |
11 gen 2024 | 28,83 | 28,92 | 28,27 | 28,40 | 27,98 | 46.884.700 |
10 gen 2024 | 29,36 | 29,39 | 28,88 | 28,99 | 28,56 | 37.413.300 |
09 gen 2024 | 29,60 | 29,86 | 29,32 | 29,40 | 28,96 | 39.856.900 |
08 gen 2024 | 29,36 | 29,68 | 29,17 | 29,58 | 29,14 | 32.972.100 |
05 gen 2024 | 29,02 | 29,49 | 28,75 | 29,47 | 29,03 | 33.592.600 |
04 gen 2024 | 29,79 | 29,95 | 29,03 | 29,09 | 28,66 | 45.558.200 |
03 gen 2024 | 30,00 | 30,04 | 29,41 | 29,73 | 29,29 | 43.426.500 |
02 gen 2024 | 28,88 | 30,28 | 28,83 | 29,73 | 29,29 | 57.948.700 |
29 dic 2023 | 28,78 | 28,87 | 28,54 | 28,79 | 28,36 | 30.342.500 |
28 dic 2023 | 28,61 | 29,03 | 28,58 | 28,79 | 28,36 | 30.472.900 |
27 dic 2023 | 28,47 | 28,73 | 28,31 | 28,61 | 28,19 | 35.000.700 |
26 dic 2023 | 28,43 | 28,53 | 28,25 | 28,41 | 27,99 | 30.119.100 |
22 dic 2023 | 28,44 | 28,79 | 28,18 | 28,40 | 27,98 | 35.087.200 |
21 dic 2023 | 27,86 | 28,36 | 27,78 | 28,31 | 27,89 | 51.056.600 |
20 dic 2023 | 28,19 | 28,26 | 27,61 | 27,63 | 27,22 | 56.184.300 |
19 dic 2023 | 27,28 | 28,24 | 27,27 | 28,16 | 27,74 | 70.094.700 |
18 dic 2023 | 26,92 | 27,30 | 26,72 | 27,06 | 26,66 | 63.329.400 |
15 dic 2023 | 26,13 | 26,99 | 26,08 | 26,63 | 26,24 | 138.338.500 |
14 dic 2023 | 26,76 | 27,32 | 26,01 | 26,13 | 25,74 | 101.889.800 |
13 dic 2023 | 26,28 | 26,73 | 25,76 | 26,66 | 26,26 | 158.100.700 |
12 dic 2023 | 28,62 | 28,86 | 28,35 | 28,58 | 28,16 | 48.587.500 |
11 dic 2023 | 28,78 | 28,81 | 28,44 | 28,64 | 28,22 | 37.833.900 |
08 dic 2023 | 28,65 | 28,97 | 28,59 | 28,78 | 28,35 | 31.881.700 |
07 dic 2023 | 28,82 | 28,90 | 28,50 | 28,63 | 28,21 | 35.782.900 |
06 dic 2023 | 29,09 | 29,40 | 28,72 | 28,79 | 28,36 | 33.410.500 |
05 dic 2023 | 29,21 | 29,60 | 29,07 | 29,09 | 28,66 | 39.853.000 |
04 dic 2023 | 29,02 | 29,64 | 29,02 | 29,28 | 28,85 | 47.410.400 |
01 dic 2023 | 28,97 | 29,40 | 28,30 | 28,91 | 28,48 | 103.542.800 |
30 nov 2023 | 30,31 | 30,51 | 29,96 | 30,47 | 30,02 | 45.356.600 |
*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...