Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
08 mag 2024 | 26,35 | 26,37 | 26,35 | 26,36 | 26,36 | 1.679 |
07 mag 2024 | 26,47 | 26,47 | 26,39 | 26,39 | 26,39 | 2.000 |
06 mag 2024 | 26,16 | 26,33 | 26,16 | 26,31 | 26,31 | 1.400 |
03 mag 2024 | 26,14 | 26,14 | 25,96 | 26,07 | 26,07 | 2.000 |
02 mag 2024 | 25,64 | 25,87 | 25,57 | 25,87 | 25,87 | 3.600 |
01 mag 2024 | 25,55 | 25,84 | 25,49 | 25,49 | 25,49 | 2.400 |
30 apr 2024 | 26,04 | 26,05 | 25,67 | 25,67 | 25,67 | 3.200 |
29 apr 2024 | 26,05 | 26,19 | 26,05 | 26,15 | 26,15 | 1.900 |
26 apr 2024 | 25,96 | 26,04 | 25,96 | 25,96 | 25,96 | 2.300 |
25 apr 2024 | 25,80 | 25,97 | 25,66 | 25,83 | 25,83 | 2.200 |
24 apr 2024 | 26,02 | 26,03 | 25,93 | 26,03 | 26,03 | 1.700 |
23 apr 2024 | 25,84 | 26,01 | 25,73 | 26,01 | 26,01 | 1.700 |
22 apr 2024 | 25,53 | 25,84 | 25,53 | 25,74 | 25,74 | 1.700 |
19 apr 2024 | 25,47 | 25,51 | 25,47 | 25,51 | 25,51 | 1.300 |
18 apr 2024 | 25,52 | 25,52 | 25,35 | 25,38 | 25,38 | 2.200 |
17 apr 2024 | 25,58 | 25,58 | 25,29 | 25,29 | 25,29 | 1.500 |
16 apr 2024 | 25,38 | 25,56 | 25,38 | 25,43 | 25,43 | 1.500 |
15 apr 2024 | 26,07 | 26,12 | 25,61 | 25,61 | 25,61 | 2.300 |
12 apr 2024 | 26,23 | 26,23 | 25,85 | 25,85 | 25,85 | 5.900 |
11 apr 2024 | 26,45 | 26,45 | 26,20 | 26,33 | 26,33 | 2.300 |
10 apr 2024 | 26,40 | 26,48 | 26,26 | 26,30 | 26,30 | 4.800 |
09 apr 2024 | 26,76 | 26,89 | 26,75 | 26,89 | 26,89 | 2.600 |
08 apr 2024 | 26,74 | 26,83 | 26,74 | 26,76 | 26,76 | 1.200 |
05 apr 2024 | 26,51 | 26,67 | 26,46 | 26,65 | 26,65 | 5.000 |
04 apr 2024 | 26,95 | 26,98 | 26,47 | 26,52 | 26,52 | 5.100 |
03 apr 2024 | 26,69 | 26,79 | 26,69 | 26,78 | 26,78 | 1.900 |
02 apr 2024 | 26,80 | 26,80 | 26,70 | 26,70 | 26,70 | 2.600 |
01 apr 2024 | 27,28 | 27,28 | 27,11 | 27,11 | 27,11 | 1.800 |
28 mar 2024 | 27,33 | 27,38 | 27,24 | 27,35 | 27,35 | 1.600 |
27 mar 2024 | 26,85 | 27,21 | 26,85 | 27,17 | 27,17 | 1.600 |
26 mar 2024 | 26,85 | 26,88 | 26,72 | 26,72 | 26,72 | 2.000 |
26 mar 2024 | 0.071 Dividendo | |||||
25 mar 2024 | 26,82 | 26,85 | 26,77 | 26,80 | 26,73 | 3.200 |
22 mar 2024 | 26,92 | 26,92 | 26,77 | 26,77 | 26,70 | 2.000 |
21 mar 2024 | 26,92 | 26,98 | 26,92 | 26,93 | 26,86 | 4.400 |
20 mar 2024 | 26,44 | 26,68 | 26,44 | 26,68 | 26,61 | 2.700 |
19 mar 2024 | 26,25 | 26,37 | 26,16 | 26,37 | 26,30 | 2.200 |
18 mar 2024 | 26,20 | 26,24 | 26,14 | 26,19 | 26,12 | 2.900 |
15 mar 2024 | 26,23 | 26,25 | 26,16 | 26,16 | 26,09 | 2.100 |
14 mar 2024 | 26,22 | 26,22 | 26,01 | 26,14 | 26,07 | 4.100 |
13 mar 2024 | 26,49 | 26,49 | 26,41 | 26,47 | 26,39 | 1.900 |
12 mar 2024 | 26,31 | 26,43 | 26,29 | 26,42 | 26,35 | 3.500 |
11 mar 2024 | 26,24 | 26,31 | 26,20 | 26,31 | 26,24 | 1.500 |
08 mar 2024 | 26,51 | 26,51 | 26,26 | 26,26 | 26,19 | 2.100 |
07 mar 2024 | 26,34 | 26,35 | 26,32 | 26,32 | 26,25 | 11.000 |
06 mar 2024 | 26,15 | 26,15 | 26,06 | 26,06 | 25,99 | 1.200 |
05 mar 2024 | 26,05 | 26,05 | 25,95 | 25,96 | 25,89 | 2.900 |
04 mar 2024 | 26,03 | 26,10 | 26,03 | 26,05 | 25,98 | 1.500 |
01 mar 2024 | 25,89 | 25,95 | 25,85 | 25,88 | 25,81 | 3.100 |
29 feb 2024 | 25,70 | 25,80 | 25,70 | 25,80 | 25,73 | 1.100 |
28 feb 2024 | 25,73 | 25,73 | 25,64 | 25,64 | 25,57 | 3.100 |
27 feb 2024 | 25,56 | 25,68 | 25,50 | 25,65 | 25,58 | 12.000 |
26 feb 2024 | 25,60 | 25,65 | 25,51 | 25,51 | 25,44 | 10.400 |
23 feb 2024 | 25,60 | 25,66 | 25,60 | 25,66 | 25,60 | 1.100 |
22 feb 2024 | 25,48 | 25,53 | 25,46 | 25,53 | 25,47 | 3.900 |
21 feb 2024 | 25,28 | 25,36 | 25,28 | 25,36 | 25,29 | 900 |
20 feb 2024 | 25,36 | 25,39 | 25,32 | 25,32 | 25,26 | 400 |
16 feb 2024 | 25,60 | 25,60 | 25,45 | 25,45 | 25,39 | 100 |
15 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,60 | - |
14 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,21 | 100 |
13 feb 2024 | 24,91 | 24,97 | 24,76 | 24,86 | 24,80 | 46.700 |
12 feb 2024 | 25,55 | 25,55 | 25,50 | 25,50 | 25,44 | 100 |
09 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,09 | 100 |
08 feb 2024 | 24,95 | 25,07 | 24,95 | 25,07 | 25,00 | 300 |
07 feb 2024 | 26,97 | 26,97 | 24,94 | 24,95 | 24,89 | 23.700 |
06 feb 2024 | 24,94 | 24,94 | 24,93 | 24,93 | 24,86 | 900 |
05 feb 2024 | 24,80 | 24,86 | 24,79 | 24,79 | 24,73 | 14.100 |
02 feb 2024 | 25,11 | 25,11 | 25,10 | 25,10 | 25,04 | 6.100 |
01 feb 2024 | 24,90 | 25,11 | 24,85 | 25,11 | 25,05 | 10.400 |
31 gen 2024 | 25,22 | 25,34 | 24,87 | 24,87 | 24,81 | 1.400 |
30 gen 2024 | 25,25 | 25,27 | 25,24 | 25,27 | 25,20 | 400 |
29 gen 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,22 | 100 |
26 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,03 | 100 |
25 gen 2024 | 24,90 | 25,01 | 24,90 | 25,01 | 24,94 | 1.000 |
24 gen 2024 | 25,00 | 25,00 | 24,85 | 24,87 | 24,81 | 15.200 |
23 gen 2024 | 24,99 | 25,02 | 24,95 | 24,99 | 24,92 | 5.300 |
22 gen 2024 | 24,99 | 25,08 | 24,99 | 25,01 | 24,95 | 3.300 |
19 gen 2024 | 24,55 | 24,81 | 24,55 | 24,77 | 24,70 | 1.500 |
18 gen 2024 | 24,45 | 24,59 | 24,37 | 24,57 | 24,50 | 11.700 |
17 gen 2024 | 24,55 | 24,55 | 24,46 | 24,46 | 24,39 | 20.100 |
16 gen 2024 | 24,70 | 24,71 | 24,64 | 24,65 | 24,59 | 13.300 |
12 gen 2024 | 25,00 | 25,00 | 24,83 | 24,83 | 24,77 | 15.800 |
11 gen 2024 | 24,98 | 25,01 | 24,94 | 24,95 | 24,88 | 13.800 |
10 gen 2024 | 24,96 | 25,05 | 24,94 | 25,05 | 24,99 | 8.100 |
09 gen 2024 | 24,97 | 25,01 | 24,97 | 25,00 | 24,93 | 12.100 |
08 gen 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,09 | 1.000 |
05 gen 2024 | 24,95 | 24,95 | 24,89 | 24,89 | 24,82 | 3.700 |
04 gen 2024 | 24,95 | 24,97 | 24,80 | 24,80 | 24,73 | 22.300 |
03 gen 2024 | 24,97 | 24,99 | 24,81 | 24,81 | 24,75 | 1.800 |
02 gen 2024 | 25,38 | 25,38 | 25,29 | 25,29 | 25,23 | 10.000 |
29 dic 2023 | 25,39 | 25,39 | 25,33 | 25,33 | 25,26 | 300 |
28 dic 2023 | 25,48 | 25,49 | 25,48 | 25,48 | 25,41 | 11.000 |
27 dic 2023 | 25,75 | 25,75 | 25,45 | 25,45 | 25,38 | 1.000 |
26 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,38 | 100 |
22 dic 2023 | 25,30 | 25,30 | 25,27 | 25,27 | 25,20 | 10.000 |
21 dic 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,11 | 100 |
20 dic 2023 | 25,35 | 25,37 | 24,84 | 24,84 | 24,78 | 101.200 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |