Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 29,00 | 29,02 | 27,98 | 28,89 | 28,89 | 274.331 |
25 lug 2024 | 26,60 | 26,74 | 26,36 | 26,74 | 26,74 | 106.858 |
24 lug 2024 | 26,05 | 26,96 | 26,12 | 26,56 | 26,56 | 222.264 |
23 lug 2024 | 26,23 | 26,34 | 26,00 | 26,11 | 26,11 | 12.532 |
22 lug 2024 | 26,13 | 26,50 | 26,20 | 26,34 | 26,34 | 533.386 |
19 lug 2024 | 26,21 | 26,28 | 26,08 | 26,14 | 26,14 | 56.847 |
18 lug 2024 | 25,96 | 26,54 | 26,00 | 26,45 | 26,45 | 76.105 |
17 lug 2024 | 26,70 | 26,46 | 25,56 | 25,89 | 25,89 | 495.951 |
16 lug 2024 | 26,29 | 26,60 | 26,20 | 26,55 | 26,55 | 35.678 |
15 lug 2024 | 26,48 | 26,72 | 26,34 | 26,34 | 26,34 | 39.632 |
12 lug 2024 | 26,33 | 26,58 | 26,22 | 26,58 | 26,58 | 838.305 |
11 lug 2024 | 26,25 | 26,32 | 26,04 | 26,25 | 26,25 | 47.719 |
10 lug 2024 | 25,88 | 26,24 | 25,88 | 26,19 | 26,19 | 279.414 |
09 lug 2024 | 26,44 | 26,38 | 25,62 | 25,79 | 25,79 | 3.338.108 |
08 lug 2024 | 26,35 | 26,66 | 26,28 | 26,49 | 26,49 | 89.579 |
05 lug 2024 | 25,80 | 26,50 | 26,18 | 26,21 | 26,21 | 417.718 |
04 lug 2024 | 25,96 | 26,22 | 25,88 | 26,12 | 26,12 | 48.728 |
03 lug 2024 | 25,43 | 25,92 | 25,36 | 25,81 | 25,81 | 61.204 |
02 lug 2024 | 25,47 | 25,74 | 25,18 | 25,33 | 25,33 | 57.584 |
02 lug 2024 | 0.83 Dividendo |
01 lug 2024 | 26,37 | 27,00 | 26,32 | 26,44 | 25,61 | 154.419 |
28 giu 2024 | 26,01 | 26,30 | 25,68 | 25,75 | 24,94 | 917.598 |
27 giu 2024 | 26,29 | 26,58 | 26,08 | 26,17 | 25,35 | 282.945 |
26 giu 2024 | 26,50 | 26,72 | 26,30 | 26,30 | 25,47 | 275.816 |
25 giu 2024 | 26,81 | 27,10 | 26,54 | 26,55 | 25,72 | 1.578.539 |
24 giu 2024 | 26,99 | 26,94 | 26,56 | 26,89 | 26,05 | 33.111 |
21 giu 2024 | 27,05 | 27,16 | 26,60 | 26,70 | 25,86 | 569.768 |
20 giu 2024 | 26,62 | 27,12 | 26,64 | 27,08 | 26,23 | 766.983 |
19 giu 2024 | 26,97 | 26,98 | 26,60 | 26,67 | 25,83 | 130.703 |
18 giu 2024 | 26,50 | 27,00 | 26,56 | 26,92 | 26,07 | 61.168 |
17 giu 2024 | 26,60 | 27,04 | 26,34 | 26,38 | 25,55 | 117.292 |
14 giu 2024 | 27,61 | 27,58 | 26,66 | 26,70 | 25,86 | 662.706 |
13 giu 2024 | 28,45 | 28,42 | 27,56 | 27,59 | 26,72 | 73.799 |
12 giu 2024 | 27,71 | 28,68 | 27,88 | 28,57 | 27,67 | 596.454 |
11 giu 2024 | 28,10 | 28,22 | 27,80 | 27,92 | 27,04 | 1.747.745 |
10 giu 2024 | 27,77 | 28,38 | 27,50 | 28,03 | 27,15 | 191.460 |
07 giu 2024 | 28,32 | 28,50 | 28,14 | 28,22 | 27,33 | 67.107 |
06 giu 2024 | 28,38 | 28,68 | 28,30 | 28,33 | 27,44 | 36.857 |
05 giu 2024 | 28,26 | 28,48 | 27,86 | 28,43 | 27,54 | 382.454 |
04 giu 2024 | 27,65 | 27,92 | 27,60 | 27,74 | 26,87 | 415.573 |
03 giu 2024 | 27,79 | 27,98 | 27,56 | 27,75 | 26,88 | 2.018.507 |
31 mag 2024 | 27,50 | 27,94 | 27,60 | 27,65 | 26,78 | 1.746.932 |
30 mag 2024 | 27,63 | 27,84 | 27,66 | 27,76 | 26,89 | 37.801 |
29 mag 2024 | 27,91 | 28,08 | 27,64 | 27,67 | 26,80 | 159.603 |
28 mag 2024 | 28,06 | 28,30 | 28,01 | 28,07 | 27,19 | 130.785 |
24 mag 2024 | 27,56 | 28,08 | 27,60 | 28,07 | 27,19 | 932.914 |
23 mag 2024 | 27,48 | 27,84 | 27,36 | 27,65 | 26,78 | 25.187 |
22 mag 2024 | 27,20 | 27,56 | 27,08 | 27,45 | 26,59 | 17.535 |
21 mag 2024 | 27,40 | 27,40 | 27,16 | 27,31 | 26,45 | 18.163 |
20 mag 2024 | 27,54 | 27,56 | 27,28 | 27,41 | 26,55 | 869.917 |
17 mag 2024 | 27,44 | 27,62 | 27,42 | 27,44 | 26,58 | 65.816 |
16 mag 2024 | 27,73 | 27,92 | 27,60 | 27,60 | 26,73 | 99.647 |
15 mag 2024 | 27,58 | 27,88 | 27,60 | 27,82 | 26,95 | 1.676.640 |
14 mag 2024 | 27,85 | 27,86 | 27,52 | 27,53 | 26,67 | 1.997.036 |
13 mag 2024 | 28,10 | 28,24 | 27,72 | 27,75 | 26,88 | 1.344.825 |
10 mag 2024 | 28,38 | 28,56 | 28,00 | 28,01 | 27,13 | 24.695 |
09 mag 2024 | 28,26 | 28,46 | 28,24 | 28,37 | 27,48 | 20.894 |
08 mag 2024 | 27,97 | 28,44 | 27,94 | 28,31 | 27,42 | 551.719 |
07 mag 2024 | 27,61 | 27,98 | 27,68 | 27,82 | 26,95 | 188.419 |
03 mag 2024 | 27,34 | 27,80 | 27,24 | 27,65 | 26,78 | 334.797 |
02 mag 2024 | 27,46 | 27,28 | 27,28 | 27,32 | 26,46 | 1.565.680 |
01 mag 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 26,57 | - |
30 apr 2024 | 27,48 | 27,62 | 27,34 | 27,43 | 26,57 | 112.145 |
29 apr 2024 | 27,69 | 27,72 | 27,44 | 27,59 | 26,72 | 413.366 |
26 apr 2024 | 27,38 | 27,68 | 27,30 | 27,67 | 26,80 | 250.760 |
25 apr 2024 | 28,41 | 28,06 | 26,96 | 27,34 | 26,48 | 742.246 |
24 apr 2024 | 27,09 | 27,22 | 26,84 | 26,87 | 26,03 | 642.633 |
23 apr 2024 | 27,40 | 27,60 | 27,00 | 27,05 | 26,20 | 595.703 |
22 apr 2024 | 27,20 | 27,68 | 27,20 | 27,27 | 26,41 | 483.836 |
19 apr 2024 | 27,01 | 27,46 | 27,01 | 27,25 | 26,39 | 1.985.338 |
18 apr 2024 | 27,11 | 27,22 | 26,84 | 27,11 | 26,26 | 398.222 |
17 apr 2024 | 26,87 | 27,06 | 26,70 | 26,72 | 25,88 | 947.279 |
16 apr 2024 | 26,50 | 27,06 | 26,64 | 26,87 | 26,03 | 2.653.400 |
15 apr 2024 | 26,95 | 27,12 | 26,82 | 26,81 | 25,97 | 1.440.607 |
12 apr 2024 | 27,13 | 27,40 | 26,80 | 26,91 | 26,07 | 370.607 |
11 apr 2024 | 26,89 | 27,12 | 26,76 | 26,99 | 26,14 | 255.554 |
10 apr 2024 | 26,97 | 27,14 | 26,68 | 27,09 | 26,24 | 921.944 |
09 apr 2024 | 27,05 | 27,76 | 26,85 | 26,91 | 26,07 | 881.705 |
08 apr 2024 | 27,81 | 27,98 | 27,02 | 27,07 | 26,22 | 765.836 |
05 apr 2024 | 26,99 | 27,76 | 27,00 | 27,61 | 26,74 | 1.810.511 |
04 apr 2024 | 28,10 | 28,18 | 27,88 | 28,09 | 27,21 | 193.378 |
03 apr 2024 | 27,85 | 28,24 | 27,76 | 28,28 | 27,39 | 299.288 |
02 apr 2024 | 28,20 | 28,20 | 27,88 | 27,89 | 27,01 | 647.016 |
28 mar 2024 | 28,27 | 28,44 | 28,19 | 28,27 | 27,38 | 259.358 |
27 mar 2024 | 28,03 | 28,28 | 27,92 | 28,26 | 27,38 | 214.156 |
26 mar 2024 | 28,10 | 28,27 | 27,93 | 28,13 | 27,25 | 465.636 |
25 mar 2024 | 27,99 | 28,25 | 27,74 | 28,08 | 27,20 | 523.011 |
22 mar 2024 | 27,77 | 28,29 | 27,59 | 27,70 | 26,84 | 127.057 |
21 mar 2024 | 27,61 | 28,00 | 27,34 | 27,99 | 27,11 | 1.550.947 |
20 mar 2024 | 28,24 | 28,57 | 27,16 | 27,40 | 26,54 | 1.421.485 |
19 mar 2024 | 26,68 | 26,81 | 26,50 | 26,69 | 25,85 | 1.808.276 |
18 mar 2024 | 26,60 | 26,89 | 26,58 | 26,75 | 25,91 | 280.406 |
15 mar 2024 | 26,82 | 26,91 | 26,60 | 26,68 | 25,85 | 4.274.305 |
14 mar 2024 | 27,06 | 27,13 | 26,78 | 26,92 | 26,08 | 404.494 |
13 mar 2024 | 27,30 | 27,47 | 27,00 | 27,11 | 26,26 | 565.862 |
12 mar 2024 | 27,41 | 27,50 | 27,13 | 27,22 | 26,37 | 376.130 |
11 mar 2024 | 27,20 | 27,45 | 27,08 | 27,39 | 26,53 | 212.330 |
08 mar 2024 | 27,25 | 27,46 | 27,21 | 27,40 | 26,54 | 2.494.792 |
07 mar 2024 | 27,38 | 27,51 | 27,26 | 27,34 | 26,49 | 296.976 |
06 mar 2024 | 27,51 | 27,68 | 27,39 | 27,43 | 26,57 | 283.294 |
*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...