Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,47 | 28,20 | 27,47 | 27,95 | 27,95 | 1.522.465 |
09 mag 2024 | 27,35 | 28,16 | 27,19 | 27,43 | 27,43 | 99.719 |
09 mag 2024 | 0.9 Dividendo |
08 mag 2024 | 28,74 | 28,91 | 27,82 | 28,16 | 27,26 | 158.211 |
07 mag 2024 | 28,60 | 28,97 | 28,03 | 28,76 | 27,85 | 774.462 |
03 mag 2024 | 27,51 | 28,28 | 27,10 | 28,15 | 27,25 | 64.576 |
02 mag 2024 | 27,09 | 27,49 | 26,93 | 27,30 | 26,43 | 1.148.043 |
01 mag 2024 | 27,18 | 27,18 | 27,18 | 27,08 | 26,22 | 34.743 |
30 apr 2024 | 26,81 | 28,16 | 25,71 | 27,08 | 26,22 | 600.199 |
29 apr 2024 | 25,98 | 26,35 | 25,91 | 26,08 | 25,25 | 150.574 |
26 apr 2024 | 25,35 | 26,09 | 25,08 | 25,83 | 25,00 | 1.515.806 |
25 apr 2024 | 25,35 | 25,89 | 25,00 | 25,22 | 24,41 | 534.330 |
24 apr 2024 | 25,74 | 25,94 | 25,20 | 25,23 | 24,42 | 1.023.152 |
23 apr 2024 | 25,49 | 25,99 | 25,20 | 25,91 | 25,08 | 562.098 |
22 apr 2024 | 25,37 | 25,72 | 25,07 | 25,50 | 24,69 | 491.900 |
19 apr 2024 | 24,67 | 25,28 | 24,52 | 25,17 | 24,37 | 907.007 |
18 apr 2024 | 24,60 | 24,95 | 24,35 | 24,76 | 23,97 | 269.737 |
17 apr 2024 | 24,45 | 24,78 | 24,26 | 24,48 | 23,70 | 675.979 |
16 apr 2024 | 24,61 | 25,18 | 24,40 | 24,68 | 23,90 | 1.043.657 |
15 apr 2024 | 25,17 | 25,45 | 25,01 | 25,34 | 24,53 | 554.584 |
12 apr 2024 | 25,39 | 25,60 | 24,85 | 25,08 | 24,27 | 400.594 |
11 apr 2024 | 25,00 | 25,49 | 24,76 | 25,21 | 24,40 | 573.764 |
10 apr 2024 | 25,63 | 26,02 | 24,82 | 25,38 | 24,57 | 3.259.008 |
09 apr 2024 | 25,48 | 25,76 | 25,33 | 25,58 | 24,77 | 1.682.812 |
08 apr 2024 | 25,26 | 25,65 | 25,18 | 25,56 | 24,74 | 2.364.276 |
05 apr 2024 | 25,57 | 26,08 | 25,13 | 25,44 | 24,63 | 634.460 |
04 apr 2024 | 26,06 | 26,23 | 25,89 | 26,09 | 25,26 | 612.070 |
03 apr 2024 | 26,36 | 26,47 | 26,00 | 26,34 | 25,50 | 1.707.900 |
02 apr 2024 | 27,03 | 27,57 | 26,27 | 26,40 | 25,56 | 567.780 |
28 mar 2024 | 27,42 | 27,65 | 26,90 | 27,31 | 26,44 | 599.896 |
27 mar 2024 | 27,44 | 27,69 | 27,08 | 27,20 | 26,33 | 3.353.386 |
26 mar 2024 | 26,98 | 27,60 | 26,79 | 27,24 | 26,37 | 294.544 |
25 mar 2024 | 26,68 | 26,96 | 26,34 | 26,73 | 25,87 | 791.889 |
22 mar 2024 | 26,23 | 26,85 | 26,10 | 26,67 | 25,82 | 305.890 |
21 mar 2024 | 25,92 | 26,51 | 25,14 | 26,38 | 25,53 | 733.141 |
20 mar 2024 | 25,00 | 25,43 | 24,85 | 25,42 | 24,60 | 631.294 |
19 mar 2024 | 24,61 | 25,22 | 24,48 | 25,07 | 24,26 | 347.118 |
18 mar 2024 | 24,39 | 25,06 | 23,84 | 24,93 | 24,13 | 735.076 |
15 mar 2024 | 25,89 | 26,00 | 23,74 | 24,06 | 23,29 | 3.191.335 |
14 mar 2024 | 27,10 | 27,55 | 26,74 | 26,98 | 26,12 | 873.190 |
13 mar 2024 | 27,34 | 27,55 | 26,63 | 27,14 | 26,27 | 1.815.175 |
12 mar 2024 | 27,79 | 28,08 | 27,23 | 27,36 | 26,49 | 1.172.307 |
11 mar 2024 | 26,99 | 27,67 | 26,72 | 27,51 | 26,64 | 752.798 |
08 mar 2024 | 26,72 | 27,23 | 26,24 | 26,93 | 26,07 | 665.402 |
07 mar 2024 | 25,70 | 26,78 | 25,53 | 26,58 | 25,73 | 1.365.358 |
06 mar 2024 | 26,33 | 26,78 | 25,69 | 25,95 | 25,13 | 487.116 |
05 mar 2024 | 26,13 | 26,35 | 25,95 | 26,23 | 25,39 | 251.791 |
04 mar 2024 | 26,75 | 26,80 | 25,85 | 25,98 | 25,14 | 152.430 |
01 mar 2024 | 25,93 | 26,83 | 25,81 | 26,67 | 25,81 | 504.378 |
29 feb 2024 | 25,83 | 26,28 | 25,45 | 25,97 | 25,14 | 932.655 |
28 feb 2024 | 26,31 | 26,45 | 25,35 | 25,47 | 24,65 | 335.475 |
27 feb 2024 | 25,97 | 26,57 | 25,80 | 26,36 | 25,52 | 130.663 |
26 feb 2024 | 26,34 | 26,60 | 26,03 | 26,13 | 25,29 | 403.988 |
23 feb 2024 | 26,44 | 26,69 | 26,18 | 26,34 | 25,50 | 458.882 |
22 feb 2024 | 26,67 | 26,92 | 26,24 | 26,67 | 25,82 | 380.348 |
21 feb 2024 | 26,55 | 26,75 | 26,34 | 26,68 | 25,83 | 1.275.249 |
20 feb 2024 | 26,58 | 26,91 | 26,30 | 26,58 | 25,73 | 507.287 |
19 feb 2024 | 26,59 | 26,97 | 26,42 | 26,53 | 25,68 | 299.828 |
16 feb 2024 | 26,75 | 26,82 | 26,38 | 26,36 | 25,52 | 403.830 |
15 feb 2024 | 26,03 | 26,66 | 25,61 | 26,39 | 25,54 | 278.462 |
14 feb 2024 | 25,77 | 26,03 | 25,66 | 25,91 | 25,08 | 3.906.571 |
13 feb 2024 | 26,51 | 26,74 | 25,57 | 25,82 | 24,99 | 557.418 |
12 feb 2024 | 26,33 | 26,85 | 26,26 | 26,51 | 25,66 | 325.760 |
09 feb 2024 | 26,70 | 26,87 | 25,97 | 26,13 | 25,29 | 1.896.441 |
08 feb 2024 | 26,97 | 27,24 | 26,65 | 26,88 | 26,02 | 747.225 |
07 feb 2024 | 27,34 | 27,54 | 26,89 | 27,23 | 26,36 | 603.996 |
06 feb 2024 | 27,83 | 27,97 | 27,12 | 27,41 | 26,53 | 812.281 |
05 feb 2024 | 27,93 | 28,21 | 27,43 | 27,58 | 26,70 | 704.473 |
02 feb 2024 | 28,77 | 29,00 | 27,75 | 27,91 | 27,01 | 842.048 |
01 feb 2024 | 28,60 | 29,23 | 28,15 | 28,80 | 27,88 | 493.319 |
31 gen 2024 | 28,60 | 29,29 | 28,20 | 28,88 | 27,96 | 513.929 |
30 gen 2024 | 28,45 | 28,72 | 28,03 | 28,57 | 27,66 | 1.362.977 |
29 gen 2024 | 27,57 | 28,35 | 27,16 | 27,97 | 27,07 | 952.050 |
26 gen 2024 | 27,43 | 27,67 | 27,05 | 27,42 | 26,54 | 683.215 |
25 gen 2024 | 27,42 | 27,69 | 26,75 | 27,29 | 26,42 | 241.055 |
24 gen 2024 | 26,78 | 27,70 | 26,43 | 27,42 | 26,54 | 769.692 |
23 gen 2024 | 27,18 | 27,35 | 26,58 | 26,69 | 25,84 | 246.168 |
22 gen 2024 | 27,41 | 27,56 | 26,79 | 27,05 | 26,18 | 298.212 |
19 gen 2024 | 27,10 | 27,26 | 26,39 | 27,09 | 26,23 | 649.089 |
18 gen 2024 | 26,83 | 27,05 | 26,24 | 26,82 | 25,96 | 1.624.699 |
17 gen 2024 | 26,48 | 27,45 | 26,18 | 26,40 | 25,56 | 1.022.519 |
16 gen 2024 | 27,32 | 27,76 | 27,11 | 27,35 | 26,48 | 485.888 |
15 gen 2024 | 28,09 | 28,16 | 27,55 | 27,91 | 27,01 | 435.538 |
12 gen 2024 | 27,13 | 27,96 | 26,85 | 27,86 | 26,97 | 369.997 |
11 gen 2024 | 27,66 | 27,93 | 26,98 | 27,38 | 26,50 | 403.290 |
10 gen 2024 | 27,36 | 27,98 | 27,03 | 27,58 | 26,70 | 418.487 |
09 gen 2024 | 27,28 | 27,42 | 26,97 | 27,18 | 26,32 | 1.345.584 |
08 gen 2024 | 26,97 | 27,28 | 26,49 | 27,05 | 26,18 | 2.020.457 |
05 gen 2024 | 27,20 | 27,45 | 26,77 | 27,20 | 26,33 | 641.874 |
04 gen 2024 | 27,36 | 27,89 | 27,19 | 27,42 | 26,54 | 404.199 |
03 gen 2024 | 27,91 | 28,22 | 27,12 | 27,11 | 26,25 | 753.035 |
02 gen 2024 | 28,47 | 28,76 | 28,05 | 28,38 | 27,47 | 315.069 |
29 dic 2023 | 28,80 | 28,93 | 28,25 | 28,59 | 27,68 | 207.424 |
28 dic 2023 | 28,84 | 28,94 | 28,53 | 28,57 | 27,66 | 184.204 |
27 dic 2023 | 28,35 | 28,82 | 28,19 | 28,58 | 27,67 | 418.127 |
22 dic 2023 | 28,01 | 28,41 | 27,83 | 28,22 | 27,31 | 1.248.823 |
21 dic 2023 | 27,88 | 28,41 | 27,70 | 27,92 | 27,03 | 682.738 |
20 dic 2023 | 28,25 | 28,48 | 27,84 | 28,01 | 27,11 | 1.020.506 |
19 dic 2023 | 27,77 | 28,28 | 27,56 | 28,01 | 27,11 | 2.450.623 |
18 dic 2023 | 27,81 | 28,38 | 27,50 | 27,86 | 26,97 | 1.665.284 |
*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...