Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 25,98 | 26,68 | 25,97 | 26,65 | 26,65 | 14.762 |
21 giu 2024 | 25,98 | 26,13 | 25,83 | 26,00 | 26,00 | 15.195 |
20 giu 2024 | 25,66 | 26,07 | 25,50 | 26,06 | 26,06 | 35.532 |
19 giu 2024 | 26,08 | 26,08 | 25,66 | 25,66 | 25,66 | 26.942 |
18 giu 2024 | 26,27 | 26,35 | 26,11 | 26,11 | 26,11 | 18.545 |
17 giu 2024 | 27,00 | 27,00 | 26,00 | 26,11 | 26,11 | 56.406 |
14 giu 2024 | 27,37 | 27,80 | 27,01 | 27,07 | 27,07 | 21.982 |
13 giu 2024 | 27,81 | 27,81 | 26,91 | 27,35 | 27,35 | 24.655 |
12 giu 2024 | 27,17 | 28,08 | 27,17 | 28,08 | 28,08 | 24.725 |
11 giu 2024 | 27,53 | 27,56 | 26,90 | 27,50 | 27,50 | 30.387 |
10 giu 2024 | 27,84 | 27,95 | 27,40 | 27,40 | 27,40 | 23.017 |
07 giu 2024 | 28,31 | 28,31 | 27,76 | 27,84 | 27,84 | 22.297 |
06 giu 2024 | 28,42 | 28,60 | 27,99 | 28,29 | 28,29 | 34.692 |
05 giu 2024 | 29,00 | 29,14 | 28,33 | 28,45 | 28,45 | 56.344 |
04 giu 2024 | 28,73 | 29,24 | 28,24 | 28,25 | 28,25 | 46.391 |
03 giu 2024 | 28,35 | 28,70 | 28,08 | 28,32 | 28,32 | 42.676 |
31 mag 2024 | 28,10 | 28,32 | 27,87 | 28,07 | 28,07 | 64.244 |
30 mag 2024 | 27,08 | 28,15 | 26,93 | 28,15 | 28,15 | 74.817 |
29 mag 2024 | 27,56 | 27,58 | 26,96 | 27,20 | 27,20 | 53.285 |
28 mag 2024 | 28,26 | 28,36 | 27,58 | 27,58 | 27,58 | 51.067 |
27 mag 2024 | 27,48 | 28,36 | 27,48 | 28,22 | 28,22 | 43.904 |
24 mag 2024 | 27,65 | 27,67 | 27,09 | 27,40 | 27,40 | 39.497 |
23 mag 2024 | 28,27 | 28,45 | 27,65 | 27,65 | 27,65 | 53.908 |
22 mag 2024 | 28,17 | 28,50 | 27,88 | 28,50 | 28,50 | 53.987 |
21 mag 2024 | 28,58 | 28,58 | 27,96 | 28,35 | 28,35 | 52.562 |
20 mag 2024 | 28,92 | 28,96 | 28,60 | 28,78 | 28,78 | 32.741 |
17 mag 2024 | 28,75 | 29,07 | 28,48 | 28,50 | 28,50 | 32.015 |
16 mag 2024 | 29,54 | 29,78 | 28,50 | 28,93 | 28,93 | 59.425 |
15 mag 2024 | 28,94 | 29,51 | 28,42 | 29,34 | 29,34 | 70.243 |
14 mag 2024 | 29,67 | 30,39 | 28,97 | 29,67 | 29,67 | 94.065 |
13 mag 2024 | 29,03 | 29,52 | 28,97 | 29,41 | 29,41 | 42.347 |
10 mag 2024 | 28,80 | 29,26 | 28,75 | 29,10 | 29,10 | 44.096 |
09 mag 2024 | 28,30 | 28,80 | 28,27 | 28,73 | 28,73 | 25.849 |
08 mag 2024 | 28,61 | 28,80 | 28,26 | 28,80 | 28,80 | 20.418 |
07 mag 2024 | 28,25 | 28,88 | 28,10 | 28,88 | 28,88 | 32.088 |
06 mag 2024 | 28,18 | 28,36 | 27,96 | 28,34 | 28,34 | 16.649 |
03 mag 2024 | 28,17 | 28,51 | 27,85 | 28,50 | 28,50 | 30.617 |
02 mag 2024 | 28,19 | 28,78 | 28,02 | 28,16 | 28,16 | 68.682 |
30 apr 2024 | 27,65 | 27,70 | 27,25 | 27,25 | 27,25 | 17.708 |
29 apr 2024 | 27,30 | 27,66 | 27,30 | 27,63 | 27,63 | 24.142 |
29 apr 2024 | 0.11 Dividendo |
26 apr 2024 | 27,10 | 27,56 | 27,00 | 27,39 | 27,27 | 40.684 |
25 apr 2024 | 27,09 | 27,50 | 26,88 | 27,30 | 27,19 | 33.158 |
24 apr 2024 | 27,33 | 27,36 | 26,75 | 26,75 | 26,64 | 21.275 |
23 apr 2024 | 27,59 | 27,69 | 27,06 | 27,30 | 27,19 | 44.830 |
22 apr 2024 | 26,68 | 27,52 | 26,68 | 27,00 | 26,89 | 46.470 |
19 apr 2024 | 26,16 | 26,36 | 25,66 | 26,22 | 26,11 | 28.745 |
18 apr 2024 | 26,32 | 26,33 | 26,03 | 26,26 | 26,15 | 14.398 |
17 apr 2024 | 26,00 | 26,52 | 26,00 | 26,24 | 26,13 | 18.992 |
16 apr 2024 | 26,18 | 26,34 | 25,92 | 26,15 | 26,04 | 37.882 |
15 apr 2024 | 26,79 | 26,83 | 26,06 | 26,70 | 26,59 | 51.608 |
12 apr 2024 | 27,28 | 27,80 | 26,80 | 26,80 | 26,69 | 39.232 |
11 apr 2024 | 27,51 | 27,85 | 27,00 | 27,02 | 26,91 | 25.019 |
10 apr 2024 | 27,63 | 28,20 | 27,32 | 27,92 | 27,81 | 47.962 |
09 apr 2024 | 27,13 | 28,32 | 27,13 | 27,40 | 27,29 | 41.077 |
08 apr 2024 | 27,38 | 27,52 | 26,95 | 27,52 | 27,41 | 52.605 |
05 apr 2024 | 28,16 | 28,36 | 27,33 | 27,44 | 27,33 | 54.087 |
04 apr 2024 | 28,84 | 28,91 | 28,41 | 28,79 | 28,67 | 23.476 |
03 apr 2024 | 28,14 | 28,82 | 28,00 | 28,79 | 28,67 | 34.802 |
02 apr 2024 | 28,59 | 28,60 | 27,72 | 27,72 | 27,61 | 25.912 |
28 mar 2024 | 28,58 | 28,64 | 28,18 | 28,34 | 28,23 | 26.910 |
27 mar 2024 | 27,45 | 28,50 | 27,45 | 28,32 | 28,21 | 88.010 |
26 mar 2024 | 27,05 | 27,28 | 26,52 | 27,28 | 27,17 | 35.105 |
25 mar 2024 | 26,88 | 27,11 | 26,61 | 27,00 | 26,89 | 29.449 |
22 mar 2024 | 26,45 | 26,95 | 26,34 | 26,86 | 26,76 | 43.282 |
21 mar 2024 | 26,39 | 26,63 | 26,36 | 26,42 | 26,31 | 27.798 |
20 mar 2024 | 25,91 | 26,20 | 25,70 | 26,08 | 25,98 | 38.077 |
19 mar 2024 | 26,09 | 26,12 | 25,73 | 25,80 | 25,70 | 36.913 |
18 mar 2024 | 26,39 | 26,39 | 26,02 | 26,02 | 25,92 | 28.298 |
15 mar 2024 | 25,50 | 26,30 | 25,50 | 26,00 | 25,90 | 32.322 |
14 mar 2024 | 25,52 | 26,50 | 25,52 | 26,04 | 25,94 | 19.676 |
13 mar 2024 | 26,42 | 26,58 | 26,11 | 26,34 | 26,24 | 17.207 |
12 mar 2024 | 26,85 | 26,91 | 26,15 | 26,38 | 26,27 | 34.464 |
11 mar 2024 | 26,11 | 26,80 | 25,76 | 26,80 | 26,69 | 57.972 |
08 mar 2024 | 26,39 | 26,88 | 25,95 | 26,08 | 25,97 | 50.049 |
07 mar 2024 | 26,50 | 26,50 | 24,97 | 25,81 | 25,71 | 108.632 |
06 mar 2024 | 25,95 | 26,91 | 25,72 | 26,80 | 26,69 | 101.481 |
05 mar 2024 | 28,14 | 28,29 | 25,86 | 26,15 | 26,04 | 113.342 |
04 mar 2024 | 28,60 | 28,60 | 28,00 | 28,22 | 28,11 | 31.180 |
01 mar 2024 | 28,23 | 28,84 | 27,50 | 28,52 | 28,41 | 60.115 |
29 feb 2024 | 28,38 | 28,51 | 28,00 | 28,34 | 28,23 | 37.692 |
28 feb 2024 | 29,18 | 29,18 | 28,48 | 29,00 | 28,88 | 30.388 |
27 feb 2024 | 28,51 | 29,34 | 28,46 | 29,10 | 28,99 | 33.023 |
26 feb 2024 | 28,85 | 28,91 | 28,46 | 28,46 | 28,35 | 21.989 |
23 feb 2024 | 28,95 | 29,05 | 28,35 | 28,70 | 28,58 | 22.984 |
22 feb 2024 | 29,18 | 29,24 | 28,84 | 28,86 | 28,74 | 28.690 |
21 feb 2024 | 28,78 | 29,06 | 28,39 | 28,93 | 28,81 | 17.553 |
20 feb 2024 | 28,32 | 29,25 | 28,30 | 29,00 | 28,88 | 34.374 |
19 feb 2024 | 28,58 | 28,87 | 28,30 | 28,30 | 28,19 | 27.180 |
16 feb 2024 | 28,33 | 28,97 | 28,07 | 28,50 | 28,39 | 44.428 |
15 feb 2024 | 28,30 | 28,30 | 27,75 | 27,90 | 27,79 | 20.604 |
14 feb 2024 | 27,88 | 28,08 | 27,44 | 27,92 | 27,80 | 30.925 |
13 feb 2024 | 28,28 | 28,68 | 27,75 | 28,42 | 28,30 | 26.382 |
12 feb 2024 | 27,69 | 28,55 | 27,69 | 28,16 | 28,05 | 42.994 |
09 feb 2024 | 28,00 | 28,06 | 27,42 | 27,60 | 27,49 | 35.338 |
08 feb 2024 | 28,63 | 28,67 | 27,72 | 27,92 | 27,81 | 72.623 |
07 feb 2024 | 29,35 | 29,35 | 28,65 | 29,09 | 28,98 | 26.805 |
06 feb 2024 | 28,29 | 29,35 | 27,68 | 29,35 | 29,23 | 43.066 |
05 feb 2024 | 28,83 | 29,28 | 28,55 | 28,55 | 28,44 | 48.081 |
02 feb 2024 | 28,35 | 28,99 | 28,31 | 28,93 | 28,82 | 118.030 |
*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...