Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
26 giu 2024 | 28,10 | 28,10 | 28,10 | 27,90 | 27,90 | 50 |
25 giu 2024 | 28,16 | 28,20 | 28,16 | 28,04 | 28,04 | 135 |
24 giu 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
21 giu 2024 | 28,00 | 28,00 | 28,00 | 28,23 | 28,23 | 100 |
20 giu 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
19 giu 2024 | 28,07 | 28,07 | 28,06 | 28,22 | 28,22 | 114 |
18 giu 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
17 giu 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
14 giu 2024 | 28,10 | 28,10 | 28,04 | 28,11 | 28,11 | 267 |
13 giu 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
12 giu 2024 | 28,16 | 28,16 | 28,16 | 27,91 | 27,91 | 90 |
11 giu 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
10 giu 2024 | 28,07 | 28,07 | 28,07 | 28,12 | 28,12 | 200 |
07 giu 2024 | 28,12 | 28,12 | 28,12 | 28,07 | 28,07 | 143 |
06 giu 2024 | 28,03 | 28,20 | 27,86 | 28,20 | 28,20 | 857 |
05 giu 2024 | 28,61 | 28,61 | 28,60 | 28,71 | 28,71 | 173 |
04 giu 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
03 giu 2024 | 28,70 | 28,70 | 28,70 | 28,68 | 28,68 | 100 |
31 mag 2024 | 28,62 | 28,62 | 28,50 | 28,57 | 28,57 | 270 |
30 mag 2024 | 28,52 | 28,52 | 28,50 | 28,59 | 28,59 | 312 |
29 mag 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
28 mag 2024 | 29,36 | 29,36 | 29,36 | 28,80 | 28,80 | 180 |
27 mag 2024 | 28,98 | 29,20 | 28,98 | 29,08 | 29,08 | 1.016 |
24 mag 2024 | 28,86 | 29,10 | 28,86 | 28,94 | 28,94 | 782 |
23 mag 2024 | 29,06 | 29,10 | 28,22 | 28,22 | 28,22 | 235 |
22 mag 2024 | 29,54 | 29,65 | 29,38 | 29,50 | 29,50 | 622 |
21 mag 2024 | 29,36 | 29,50 | 29,36 | 29,53 | 29,53 | 285 |
20 mag 2024 | 29,58 | 29,58 | 29,58 | 29,45 | 29,45 | 170 |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 29,03 | 29,14 | 29,03 | 29,19 | 29,19 | 330 |
15 mag 2024 | 29,27 | 29,27 | 29,15 | 29,12 | 29,12 | 200 |
14 mag 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
13 mag 2024 | 29,75 | 29,80 | 29,75 | 29,89 | 29,89 | 215 |
10 mag 2024 | 29,77 | 29,77 | 29,64 | 29,66 | 29,66 | 277 |
09 mag 2024 | 29,16 | 29,16 | 29,10 | 29,43 | 29,43 | 204 |
08 mag 2024 | 29,32 | 29,32 | 29,18 | 28,91 | 28,91 | 1.510 |
07 mag 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 13 |
06 mag 2024 | 28,29 | 28,29 | 28,18 | 28,10 | 28,10 | 1.200 |
03 mag 2024 | 28,22 | 28,22 | 28,22 | 28,16 | 28,16 | 115 |
02 mag 2024 | 28,38 | 28,40 | 28,38 | 28,19 | 28,19 | 515 |
30 apr 2024 | 28,40 | 28,40 | 28,40 | 28,45 | 28,45 | 100 |
29 apr 2024 | 28,28 | 28,28 | 28,28 | 28,15 | 28,15 | 100 |
26 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
25 apr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
24 apr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
23 apr 2024 | 27,96 | 27,98 | 27,96 | 27,92 | 27,92 | 610 |
22 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
19 apr 2024 | 27,26 | 27,26 | 27,26 | 27,40 | 27,40 | 100 |
18 apr 2024 | 26,98 | 26,98 | 26,98 | 27,12 | 27,12 | 110 |
17 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
16 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
15 apr 2024 | 26,72 | 26,72 | 26,72 | 26,95 | 26,95 | 100 |
12 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
12 apr 2024 | 0.61 Dividendo |
11 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,74 | - |
10 apr 2024 | 27,64 | 27,64 | 27,64 | 27,27 | 26,66 | 200 |
09 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 26,64 | - |
08 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,72 | - |
05 apr 2024 | 27,94 | 27,94 | 27,74 | 27,64 | 27,02 | 160 |
04 apr 2024 | 28,04 | 28,22 | 28,04 | 27,98 | 27,36 | 235 |
03 apr 2024 | 27,78 | 27,97 | 27,78 | 27,90 | 27,28 | 350 |
02 apr 2024 | 27,74 | 27,78 | 27,65 | 27,68 | 27,06 | 205 |
28 mar 2024 | 27,76 | 27,78 | 27,61 | 27,69 | 27,08 | 420 |
27 mar 2024 | 27,43 | 27,54 | 27,43 | 27,58 | 26,96 | 617 |
26 mar 2024 | 27,50 | 27,50 | 27,33 | 27,49 | 26,87 | 245 |
25 mar 2024 | 27,34 | 27,34 | 27,23 | 27,15 | 26,54 | 45 |
22 mar 2024 | 27,36 | 27,36 | 27,36 | 27,25 | 26,65 | 30 |
21 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 26,64 | - |
20 mar 2024 | 27,30 | 27,30 | 27,03 | 27,11 | 26,51 | 220 |
19 mar 2024 | 27,10 | 27,10 | 27,10 | 27,22 | 26,61 | 50 |
18 mar 2024 | 27,30 | 27,30 | 27,24 | 27,17 | 26,57 | 402 |
15 mar 2024 | 27,58 | 27,58 | 27,58 | 27,54 | 26,93 | 10 |
14 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,08 | - |
13 mar 2024 | 27,80 | 27,80 | 27,70 | 27,75 | 27,14 | 219 |
12 mar 2024 | 27,75 | 27,75 | 27,75 | 27,74 | 27,12 | 50 |
11 mar 2024 | 28,07 | 28,07 | 27,85 | 27,57 | 26,95 | 348 |
08 mar 2024 | 28,00 | 28,00 | 28,00 | 27,95 | 27,33 | 96 |
07 mar 2024 | 27,94 | 28,00 | 27,94 | 28,01 | 27,39 | 280 |
06 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,05 | - |
05 mar 2024 | 27,48 | 27,48 | 27,48 | 27,45 | 26,84 | 110 |
04 mar 2024 | 27,68 | 27,68 | 27,66 | 27,53 | 26,92 | 390 |
01 mar 2024 | 27,52 | 27,57 | 27,50 | 27,48 | 26,86 | 361 |
29 feb 2024 | 27,65 | 27,65 | 27,43 | 27,47 | 26,86 | 377 |
28 feb 2024 | 27,76 | 28,00 | 27,76 | 27,83 | 27,21 | 1.364 |
27 feb 2024 | 27,65 | 27,65 | 27,65 | 27,76 | 27,14 | 500 |
26 feb 2024 | 27,48 | 27,48 | 27,48 | 27,57 | 26,96 | 207 |
23 feb 2024 | 27,52 | 27,52 | 27,36 | 27,51 | 26,90 | 472 |
22 feb 2024 | 27,66 | 27,75 | 27,66 | 27,61 | 27,00 | 218 |
21 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,04 | - |
20 feb 2024 | 27,36 | 27,86 | 27,36 | 27,73 | 27,11 | 120 |
19 feb 2024 | 27,47 | 27,48 | 27,31 | 27,46 | 26,85 | 251 |
16 feb 2024 | 26,99 | 27,00 | 26,92 | 27,22 | 26,61 | 225 |
15 feb 2024 | 26,64 | 27,15 | 26,64 | 26,84 | 26,25 | 909 |
14 feb 2024 | 26,89 | 27,19 | 26,70 | 26,67 | 26,07 | 1.580 |
13 feb 2024 | 26,08 | 26,08 | 26,08 | 25,89 | 25,31 | 42 |
12 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 25,70 | - |
09 feb 2024 | 26,10 | 26,26 | 26,10 | 26,22 | 25,63 | 80 |
08 feb 2024 | 26,10 | 26,26 | 26,10 | 26,17 | 25,59 | 330 |
07 feb 2024 | 26,06 | 26,06 | 26,06 | 25,80 | 25,22 | 100 |
*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...