Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 26,83 | 27,00 | 26,46 | 26,54 | 26,54 | 10.594 |
24 giu 2024 | 26,50 | 27,16 | 26,44 | 26,98 | 26,98 | 19.738 |
21 giu 2024 | 26,89 | 26,88 | 26,32 | 26,40 | 26,40 | 70.867 |
20 giu 2024 | 26,93 | 27,06 | 26,66 | 26,82 | 26,82 | 4.585 |
19 giu 2024 | 27,50 | 27,44 | 26,62 | 27,03 | 27,03 | 1.292 |
19 giu 2024 | 0.35 Dividendo |
18 giu 2024 | 27,75 | 28,10 | 27,74 | 27,96 | 27,61 | 17.513 |
17 giu 2024 | 27,46 | 27,88 | 27,58 | 27,58 | 27,23 | 600 |
14 giu 2024 | 28,10 | 28,02 | 27,10 | 27,44 | 27,10 | 12.541 |
13 giu 2024 | 29,02 | 28,94 | 28,02 | 28,04 | 27,69 | 6.655 |
12 giu 2024 | 28,84 | 29,34 | 28,32 | 29,34 | 28,97 | 1.205 |
11 giu 2024 | 28,88 | 29,34 | 28,76 | 29,26 | 28,89 | 7.689 |
10 giu 2024 | 29,02 | 29,08 | 28,48 | 28,67 | 28,31 | 1.484 |
07 giu 2024 | 29,39 | 29,74 | 29,16 | 29,55 | 29,18 | 12.006 |
06 giu 2024 | 29,27 | 30,26 | 29,18 | 30,14 | 29,76 | 50.855 |
05 giu 2024 | 28,43 | 29,30 | 28,06 | 28,67 | 28,31 | 36.708 |
04 giu 2024 | 27,95 | 28,00 | 27,80 | 27,90 | 27,55 | 819 |
03 giu 2024 | 27,77 | 28,06 | 27,42 | 27,82 | 27,48 | 283.379 |
31 mag 2024 | 26,89 | 27,56 | 26,98 | 27,27 | 26,93 | 1.054 |
30 mag 2024 | 26,74 | 27,12 | 26,68 | 27,09 | 26,75 | 2.561 |
29 mag 2024 | 27,58 | 27,58 | 27,02 | 27,08 | 26,74 | 1.503 |
28 mag 2024 | 27,81 | 28,22 | 27,72 | 27,82 | 27,47 | 871 |
24 mag 2024 | 27,87 | 28,16 | 27,48 | 28,12 | 27,77 | 1.740 |
23 mag 2024 | 28,67 | 28,72 | 28,54 | 28,59 | 28,23 | 1.838 |
22 mag 2024 | 28,20 | 29,00 | 28,34 | 28,68 | 28,32 | 4.803 |
21 mag 2024 | 28,04 | 28,28 | 27,40 | 28,10 | 27,75 | 2.093 |
20 mag 2024 | 27,65 | 28,07 | 27,40 | 27,72 | 27,37 | 1.022 |
17 mag 2024 | 27,46 | 27,72 | 27,18 | 27,56 | 27,22 | 1.190 |
16 mag 2024 | 27,87 | 27,92 | 26,90 | 27,60 | 27,25 | 987 |
15 mag 2024 | 27,03 | 27,54 | 26,70 | 27,08 | 26,74 | 4.205 |
14 mag 2024 | 26,66 | 27,14 | 26,64 | 27,04 | 26,70 | 989 |
13 mag 2024 | 27,44 | 27,50 | 26,68 | 27,05 | 26,72 | 21.426 |
10 mag 2024 | 27,63 | 27,86 | 27,30 | 27,64 | 27,29 | 623 |
09 mag 2024 | 27,50 | 27,66 | 27,38 | 27,53 | 27,19 | 2.447 |
08 mag 2024 | 26,50 | 27,94 | 26,96 | 27,65 | 27,30 | 2.319 |
07 mag 2024 | 25,16 | 25,42 | 25,06 | 25,42 | 25,10 | 7.767 |
03 mag 2024 | 25,33 | 25,48 | 25,02 | 25,21 | 24,89 | 3.551 |
02 mag 2024 | 25,33 | 25,40 | 25,08 | 25,34 | 25,03 | 15.863 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 25,47 | 25,46 | 25,24 | 25,24 | 24,92 | 2.003 |
29 apr 2024 | 25,49 | 25,62 | 25,22 | 25,32 | 25,00 | 1.435 |
26 apr 2024 | 25,04 | 25,62 | 24,96 | 25,49 | 25,18 | 24.069 |
25 apr 2024 | 24,45 | 24,86 | 24,48 | 24,50 | 24,19 | 5.705 |
24 apr 2024 | 25,27 | 25,40 | 24,70 | 24,89 | 24,58 | 5.266 |
23 apr 2024 | 24,80 | 25,12 | 24,92 | 24,97 | 24,65 | 19.793 |
22 apr 2024 | 24,30 | 24,76 | 24,24 | 24,58 | 24,28 | 7.083 |
19 apr 2024 | 24,18 | 24,28 | 23,88 | 24,09 | 23,78 | 10.283 |
18 apr 2024 | 24,59 | 24,62 | 24,20 | 24,37 | 24,07 | 8.466 |
17 apr 2024 | 25,10 | 25,14 | 24,38 | 24,50 | 24,19 | 40.505 |
16 apr 2024 | 24,90 | 25,32 | 24,48 | 24,89 | 24,58 | 290.868 |
15 apr 2024 | 25,74 | 25,92 | 25,50 | 25,75 | 25,42 | 12.909 |
12 apr 2024 | 26,42 | 26,60 | 25,62 | 26,20 | 25,87 | 48.765 |
11 apr 2024 | 25,92 | 26,34 | 25,90 | 26,14 | 25,81 | 49.357 |
10 apr 2024 | 26,58 | 26,76 | 25,56 | 26,20 | 25,87 | 78.794 |
09 apr 2024 | 26,85 | 27,06 | 26,28 | 26,80 | 26,46 | 57.729 |
08 apr 2024 | 27,36 | 27,66 | 26,72 | 27,18 | 26,84 | 50.298 |
05 apr 2024 | 28,53 | 28,64 | 27,38 | 27,63 | 27,28 | 86.864 |
04 apr 2024 | 28,77 | 29,52 | 28,84 | 28,94 | 28,58 | 5.652 |
03 apr 2024 | 28,84 | 28,94 | 28,60 | 28,82 | 28,46 | 36.309 |
02 apr 2024 | 28,96 | 29,50 | 28,62 | 28,78 | 28,42 | 28.744 |
28 mar 2024 | 29,08 | 29,34 | 28,70 | 29,01 | 28,65 | 5.587 |
27 mar 2024 | 29,16 | 29,94 | 28,04 | 28,72 | 28,36 | 21.718 |
26 mar 2024 | 30,01 | 30,12 | 29,70 | 30,02 | 29,64 | 8.477 |
25 mar 2024 | 30,13 | 30,40 | 29,56 | 30,06 | 29,68 | 4.373 |
22 mar 2024 | 29,90 | 30,30 | 29,84 | 30,19 | 29,81 | 3.898 |
21 mar 2024 | 29,23 | 30,18 | 29,22 | 29,81 | 29,44 | 8.178 |
20 mar 2024 | 28,84 | 29,26 | 28,68 | 28,83 | 28,47 | 2.537 |
19 mar 2024 | 28,69 | 28,96 | 28,69 | 28,92 | 28,56 | 202.318 |
18 mar 2024 | 28,67 | 28,86 | 28,64 | 28,80 | 28,44 | 1.871 |
15 mar 2024 | 28,73 | 28,90 | 28,46 | 28,48 | 28,12 | 15.334 |
14 mar 2024 | 28,61 | 29,10 | 27,88 | 28,67 | 28,32 | 3.844 |
13 mar 2024 | 29,04 | 29,24 | 28,50 | 28,78 | 28,42 | 4.709 |
12 mar 2024 | 29,08 | 29,34 | 28,84 | 29,14 | 28,77 | 441 |
11 mar 2024 | 29,08 | 29,14 | 28,86 | 29,08 | 28,72 | 16.557 |
08 mar 2024 | 30,05 | 30,26 | 29,68 | 29,81 | 29,44 | 565 |
07 mar 2024 | 29,39 | 30,16 | 29,24 | 29,94 | 29,57 | 2.599 |
06 mar 2024 | 29,64 | 29,84 | 29,10 | 29,38 | 29,01 | 18.787 |
05 mar 2024 | 29,76 | 30,02 | 29,42 | 29,74 | 29,36 | 7.657 |
04 mar 2024 | 29,88 | 30,14 | 29,66 | 29,76 | 29,39 | 23.260 |
01 mar 2024 | 29,25 | 29,86 | 29,02 | 29,50 | 29,13 | 42.113 |
29 feb 2024 | 29,45 | 29,60 | 28,72 | 29,22 | 28,85 | 8.453 |
28 feb 2024 | 30,01 | 29,92 | 29,12 | 29,31 | 28,94 | 56.872 |
27 feb 2024 | 30,11 | 30,50 | 29,36 | 30,18 | 29,80 | 4.863 |
26 feb 2024 | 29,60 | 30,32 | 29,48 | 30,02 | 29,65 | 2.680 |
23 feb 2024 | 30,78 | 30,76 | 29,72 | 30,40 | 30,02 | 15.791 |
22 feb 2024 | 30,19 | 31,02 | 30,08 | 30,26 | 29,88 | 5.460 |
21 feb 2024 | 30,17 | 30,20 | 29,30 | 29,62 | 29,25 | 9.915 |
20 feb 2024 | 30,17 | 30,50 | 29,14 | 30,15 | 29,77 | 29.065 |
19 feb 2024 | 29,90 | 30,32 | 29,78 | 29,96 | 29,58 | 3.727 |
16 feb 2024 | 29,08 | 30,14 | 28,80 | 29,42 | 29,05 | 7.085 |
15 feb 2024 | 29,39 | 29,46 | 28,70 | 29,03 | 28,67 | 5.337 |
14 feb 2024 | 27,91 | 28,88 | 27,98 | 28,47 | 28,11 | 208.247 |
13 feb 2024 | 28,24 | 28,40 | 27,84 | 27,96 | 27,61 | 6.218 |
12 feb 2024 | 28,55 | 28,60 | 28,06 | 28,20 | 27,84 | 10.258 |
09 feb 2024 | 27,56 | 28,46 | 27,68 | 28,21 | 27,86 | 7.387 |
08 feb 2024 | 28,92 | 29,08 | 27,76 | 27,98 | 27,63 | 7.867 |
07 feb 2024 | 29,29 | 29,42 | 28,68 | 29,02 | 28,66 | 73.445 |
06 feb 2024 | 29,43 | 29,68 | 29,02 | 29,50 | 29,13 | 2.451 |
05 feb 2024 | 29,49 | 29,74 | 29,24 | 29,37 | 29,01 | 49.011 |
02 feb 2024 | 29,68 | 29,82 | 29,26 | 29,61 | 29,24 | 6.395 |
*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...