Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 25,19 | 25,38 | 24,81 | 24,95 | 24,95 | 383.669 |
24 giu 2024 | 25,81 | 26,28 | 24,66 | 25,33 | 25,33 | 1.534.777 |
21 giu 2024 | 26,59 | 26,74 | 26,02 | 26,30 | 26,30 | 799.376 |
20 giu 2024 | 26,84 | 27,58 | 26,67 | 26,71 | 26,71 | 1.367.086 |
19 giu 2024 | 27,24 | 27,59 | 26,79 | 26,94 | 26,94 | 839.624 |
18 giu 2024 | 27,10 | 27,60 | 27,01 | 27,43 | 27,43 | 789.577 |
17 giu 2024 | 26,51 | 27,29 | 26,49 | 27,14 | 27,14 | 793.600 |
14 giu 2024 | 26,63 | 26,88 | 26,50 | 26,75 | 26,75 | 735.141 |
13 giu 2024 | 26,33 | 27,33 | 26,11 | 26,89 | 26,89 | 1.164.434 |
12 giu 2024 | 26,23 | 26,80 | 26,23 | 26,49 | 26,49 | 658.355 |
11 giu 2024 | 25,46 | 26,68 | 24,93 | 26,40 | 26,40 | 1.205.518 |
07 giu 2024 | 25,37 | 25,95 | 25,30 | 25,46 | 25,46 | 661.254 |
07 giu 2024 | 0.5 Dividendo |
06 giu 2024 | 26,45 | 27,00 | 25,55 | 25,88 | 25,38 | 1.298.447 |
05 giu 2024 | 27,12 | 27,63 | 26,74 | 26,77 | 26,25 | 904.723 |
04 giu 2024 | 27,22 | 27,50 | 26,39 | 27,35 | 26,82 | 1.137.874 |
03 giu 2024 | 27,77 | 27,77 | 27,00 | 27,27 | 26,74 | 1.186.924 |
31 mag 2024 | 27,79 | 28,15 | 27,00 | 27,71 | 27,17 | 1.491.254 |
30 mag 2024 | 26,84 | 29,48 | 26,84 | 27,76 | 27,22 | 2.681.169 |
29 mag 2024 | 26,58 | 27,08 | 26,30 | 26,74 | 26,22 | 794.082 |
28 mag 2024 | 26,43 | 26,93 | 26,23 | 26,37 | 25,86 | 722.488 |
27 mag 2024 | 26,52 | 26,59 | 25,84 | 26,53 | 26,02 | 872.971 |
24 mag 2024 | 27,39 | 27,51 | 26,34 | 26,54 | 26,03 | 1.044.739 |
23 mag 2024 | 27,80 | 28,08 | 27,21 | 27,34 | 26,81 | 946.866 |
22 mag 2024 | 27,63 | 28,10 | 27,44 | 28,10 | 27,56 | 980.633 |
21 mag 2024 | 28,10 | 28,16 | 27,50 | 27,63 | 27,10 | 910.992 |
20 mag 2024 | 27,70 | 28,49 | 27,60 | 28,20 | 27,66 | 1.368.254 |
17 mag 2024 | 27,10 | 27,71 | 27,01 | 27,60 | 27,07 | 1.079.486 |
16 mag 2024 | 26,32 | 28,00 | 26,31 | 27,21 | 26,68 | 1.494.305 |
15 mag 2024 | 26,41 | 26,91 | 26,28 | 26,30 | 25,79 | 709.996 |
14 mag 2024 | 26,80 | 27,07 | 26,20 | 26,60 | 26,09 | 997.042 |
13 mag 2024 | 27,53 | 28,13 | 26,58 | 26,78 | 26,26 | 2.193.494 |
10 mag 2024 | 28,50 | 28,57 | 27,45 | 27,56 | 27,03 | 1.144.348 |
09 mag 2024 | 28,04 | 28,67 | 28,04 | 28,35 | 27,80 | 1.282.639 |
08 mag 2024 | 28,10 | 28,59 | 27,78 | 28,04 | 27,50 | 1.267.250 |
07 mag 2024 | 27,10 | 28,40 | 27,10 | 28,31 | 27,76 | 1.743.139 |
06 mag 2024 | 26,52 | 27,80 | 26,52 | 27,36 | 26,83 | 2.153.418 |
30 apr 2024 | 26,54 | 27,29 | 26,08 | 26,22 | 25,71 | 1.782.131 |
29 apr 2024 | 26,11 | 26,80 | 26,06 | 26,55 | 26,04 | 1.670.125 |
26 apr 2024 | 25,46 | 26,40 | 25,04 | 26,20 | 25,69 | 998.207 |
25 apr 2024 | 24,75 | 26,09 | 24,51 | 25,66 | 25,16 | 1.171.686 |
24 apr 2024 | 24,65 | 24,89 | 24,22 | 24,81 | 24,33 | 772.684 |
23 apr 2024 | 25,15 | 25,55 | 24,43 | 24,57 | 24,10 | 1.001.456 |
22 apr 2024 | 24,43 | 25,50 | 24,14 | 25,21 | 24,72 | 712.894 |
19 apr 2024 | 24,80 | 25,21 | 24,43 | 24,68 | 24,20 | 804.746 |
18 apr 2024 | 25,36 | 25,41 | 24,66 | 25,07 | 24,59 | 985.230 |
17 apr 2024 | 25,00 | 26,11 | 24,91 | 25,36 | 24,87 | 1.179.942 |
16 apr 2024 | 26,65 | 26,65 | 24,75 | 24,75 | 24,27 | 1.842.357 |
15 apr 2024 | 27,13 | 28,24 | 26,00 | 26,78 | 26,26 | 1.546.754 |
12 apr 2024 | 27,08 | 27,65 | 26,90 | 27,13 | 26,61 | 815.503 |
11 apr 2024 | 26,86 | 27,79 | 26,80 | 27,09 | 26,57 | 1.178.153 |
10 apr 2024 | 29,19 | 29,19 | 26,91 | 27,20 | 26,67 | 2.009.143 |
09 apr 2024 | 28,17 | 29,35 | 27,98 | 29,00 | 28,44 | 1.160.685 |
08 apr 2024 | 29,59 | 29,98 | 27,65 | 27,81 | 27,27 | 1.372.755 |
03 apr 2024 | 29,22 | 29,68 | 28,66 | 29,54 | 28,97 | 1.053.872 |
02 apr 2024 | 29,03 | 29,45 | 28,52 | 29,30 | 28,73 | 1.389.867 |
01 apr 2024 | 28,61 | 29,08 | 28,38 | 28,99 | 28,43 | 1.365.144 |
29 mar 2024 | 28,13 | 28,98 | 27,61 | 28,16 | 27,62 | 1.023.972 |
28 mar 2024 | 28,21 | 28,94 | 27,80 | 28,30 | 27,75 | 2.114.194 |
27 mar 2024 | 30,75 | 30,92 | 28,32 | 28,32 | 27,77 | 2.342.303 |
26 mar 2024 | 30,60 | 31,41 | 30,38 | 31,11 | 30,51 | 989.860 |
25 mar 2024 | 30,75 | 32,44 | 30,24 | 30,57 | 29,98 | 1.626.207 |
22 mar 2024 | 31,98 | 32,00 | 31,04 | 31,08 | 30,48 | 1.382.913 |
21 mar 2024 | 32,00 | 33,29 | 31,00 | 32,05 | 31,43 | 2.491.489 |
20 mar 2024 | 32,23 | 32,87 | 31,70 | 32,37 | 31,74 | 1.660.508 |
19 mar 2024 | 31,00 | 33,00 | 30,41 | 32,22 | 31,60 | 3.003.251 |
18 mar 2024 | 29,06 | 31,12 | 29,00 | 30,98 | 30,38 | 2.678.355 |
15 mar 2024 | 28,83 | 29,45 | 28,29 | 29,17 | 28,61 | 1.489.980 |
14 mar 2024 | 28,76 | 29,64 | 28,67 | 29,15 | 28,59 | 1.541.024 |
13 mar 2024 | 29,44 | 29,49 | 28,60 | 28,89 | 28,33 | 1.590.120 |
12 mar 2024 | 28,67 | 29,88 | 28,42 | 29,39 | 28,82 | 2.424.307 |
11 mar 2024 | 27,97 | 28,75 | 27,83 | 28,70 | 28,15 | 2.282.197 |
08 mar 2024 | 28,00 | 28,49 | 27,27 | 27,94 | 27,40 | 2.478.381 |
07 mar 2024 | 26,80 | 28,75 | 26,75 | 28,35 | 27,80 | 3.427.552 |
06 mar 2024 | 26,50 | 27,27 | 25,91 | 26,91 | 26,39 | 1.762.952 |
05 mar 2024 | 27,14 | 27,66 | 26,58 | 26,64 | 26,13 | 2.100.567 |
04 mar 2024 | 27,67 | 28,59 | 26,65 | 27,12 | 26,60 | 3.047.132 |
01 mar 2024 | 27,29 | 28,30 | 26,86 | 27,76 | 27,22 | 3.781.622 |
29 feb 2024 | 26,40 | 27,50 | 26,12 | 26,55 | 26,04 | 4.848.542 |
28 feb 2024 | 29,40 | 30,14 | 26,75 | 26,88 | 26,36 | 2.444.949 |
27 feb 2024 | 28,95 | 29,55 | 28,35 | 29,55 | 28,98 | 1.628.763 |
26 feb 2024 | 28,14 | 29,83 | 28,14 | 29,03 | 28,47 | 3.142.812 |
23 feb 2024 | 27,12 | 28,20 | 26,69 | 28,16 | 27,62 | 1.359.851 |
22 feb 2024 | 26,13 | 27,18 | 25,92 | 27,15 | 26,63 | 1.417.788 |
21 feb 2024 | 25,63 | 27,31 | 25,50 | 26,36 | 25,85 | 1.481.054 |
20 feb 2024 | 26,42 | 26,42 | 25,12 | 25,94 | 25,44 | 1.443.658 |
19 feb 2024 | 26,20 | 27,46 | 25,80 | 26,54 | 26,03 | 2.420.580 |
08 feb 2024 | 22,55 | 26,63 | 22,11 | 26,55 | 26,04 | 3.154.621 |
07 feb 2024 | 23,60 | 24,10 | 22,23 | 22,58 | 22,14 | 2.350.888 |
06 feb 2024 | 23,02 | 24,25 | 21,81 | 23,66 | 23,20 | 2.036.559 |
05 feb 2024 | 24,70 | 24,73 | 21,54 | 23,01 | 22,57 | 2.602.136 |
02 feb 2024 | 26,52 | 26,52 | 23,60 | 24,90 | 24,42 | 2.439.215 |
01 feb 2024 | 27,00 | 27,00 | 25,78 | 26,00 | 25,50 | 1.649.402 |
31 gen 2024 | 28,02 | 28,58 | 26,80 | 26,83 | 26,31 | 1.155.618 |
30 gen 2024 | 28,19 | 29,27 | 28,03 | 28,29 | 27,74 | 1.165.396 |
29 gen 2024 | 29,61 | 29,91 | 28,36 | 28,36 | 27,81 | 1.342.635 |
26 gen 2024 | 30,20 | 30,35 | 29,20 | 29,22 | 28,66 | 1.254.163 |
25 gen 2024 | 29,37 | 30,20 | 28,55 | 30,20 | 29,62 | 2.878.935 |
24 gen 2024 | 30,13 | 30,21 | 28,12 | 29,16 | 28,60 | 2.187.313 |
23 gen 2024 | 30,02 | 30,60 | 29,51 | 30,01 | 29,43 | 1.801.350 |
*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...