Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 24,83 | 24,83 | 24,32 | 24,32 | 24,32 | 8.900 |
20 giu 2024 | 24,46 | 25,81 | 24,45 | 24,94 | 24,94 | 7.000 |
18 giu 2024 | 25,45 | 25,45 | 24,46 | 24,46 | 24,46 | 11.800 |
17 giu 2024 | 25,46 | 25,46 | 25,45 | 25,45 | 25,45 | 1.700 |
14 giu 2024 | 26,24 | 26,24 | 25,46 | 25,60 | 25,60 | 5.400 |
14 giu 2024 | 0.24 Dividendo |
13 giu 2024 | 26,58 | 26,83 | 26,08 | 26,48 | 26,24 | 4.700 |
12 giu 2024 | 26,90 | 26,95 | 26,50 | 26,84 | 26,60 | 2.600 |
11 giu 2024 | 26,79 | 26,96 | 26,79 | 26,96 | 26,72 | 700 |
10 giu 2024 | 26,70 | 26,99 | 26,33 | 26,84 | 26,60 | 4.300 |
07 giu 2024 | 26,85 | 26,98 | 26,51 | 26,65 | 26,41 | 1.800 |
06 giu 2024 | 26,57 | 26,60 | 26,17 | 26,60 | 26,36 | 1.400 |
05 giu 2024 | 26,45 | 26,99 | 26,18 | 26,59 | 26,35 | 2.800 |
04 giu 2024 | 27,00 | 27,00 | 26,25 | 26,39 | 26,15 | 2.400 |
03 giu 2024 | 26,77 | 27,00 | 26,46 | 26,85 | 26,61 | 4.700 |
31 mag 2024 | 26,25 | 26,46 | 26,19 | 26,46 | 26,22 | 2.700 |
30 mag 2024 | 26,30 | 26,44 | 25,88 | 25,88 | 25,65 | 4.300 |
29 mag 2024 | 26,30 | 26,44 | 25,75 | 25,75 | 25,52 | 6.200 |
28 mag 2024 | 27,00 | 27,15 | 26,09 | 26,44 | 26,20 | 6.900 |
24 mag 2024 | 27,48 | 27,50 | 27,02 | 27,04 | 26,79 | 5.100 |
23 mag 2024 | 27,92 | 27,92 | 27,42 | 27,43 | 27,18 | 2.700 |
22 mag 2024 | 28,29 | 28,30 | 27,92 | 28,20 | 27,94 | 3.200 |
21 mag 2024 | 28,59 | 28,59 | 27,90 | 27,90 | 27,65 | 4.400 |
20 mag 2024 | 28,00 | 28,59 | 27,75 | 27,85 | 27,60 | 4.200 |
17 mag 2024 | 28,37 | 28,37 | 27,51 | 27,61 | 27,36 | 3.800 |
16 mag 2024 | 27,82 | 28,55 | 27,51 | 27,51 | 27,26 | 6.100 |
15 mag 2024 | 27,59 | 28,30 | 27,59 | 28,00 | 27,75 | 7.200 |
14 mag 2024 | 27,20 | 28,47 | 27,20 | 27,50 | 27,25 | 6.100 |
13 mag 2024 | 28,40 | 28,40 | 27,36 | 27,36 | 27,11 | 7.600 |
10 mag 2024 | 28,75 | 29,00 | 28,10 | 28,23 | 27,97 | 2.900 |
09 mag 2024 | 29,00 | 29,00 | 27,96 | 28,49 | 28,23 | 4.600 |
08 mag 2024 | 28,30 | 28,69 | 27,90 | 28,69 | 28,43 | 2.300 |
07 mag 2024 | 29,08 | 29,08 | 27,86 | 27,86 | 27,61 | 4.500 |
06 mag 2024 | 27,62 | 28,50 | 27,62 | 28,40 | 28,14 | 6.100 |
03 mag 2024 | 28,10 | 28,15 | 28,07 | 28,07 | 27,82 | 1.400 |
02 mag 2024 | 29,00 | 29,00 | 28,90 | 28,90 | 28,64 | 800 |
01 mag 2024 | 29,43 | 29,43 | 29,00 | 29,00 | 28,74 | 2.100 |
30 apr 2024 | 29,19 | 29,50 | 29,19 | 29,50 | 29,23 | 1.200 |
29 apr 2024 | 28,76 | 30,00 | 28,76 | 29,95 | 29,68 | 3.500 |
26 apr 2024 | 29,00 | 29,85 | 28,60 | 29,85 | 29,58 | 1.800 |
25 apr 2024 | 29,85 | 29,85 | 29,20 | 29,20 | 28,94 | 900 |
24 apr 2024 | 29,71 | 30,00 | 29,25 | 30,00 | 29,73 | 3.000 |
23 apr 2024 | 29,10 | 29,50 | 29,10 | 29,26 | 28,99 | 3.500 |
22 apr 2024 | 29,45 | 30,05 | 29,01 | 29,01 | 28,75 | 11.000 |
19 apr 2024 | 29,20 | 29,46 | 28,96 | 29,32 | 29,05 | 2.500 |
18 apr 2024 | 28,64 | 29,52 | 28,43 | 29,52 | 29,25 | 3.700 |
17 apr 2024 | 28,99 | 29,00 | 28,40 | 28,60 | 28,34 | 4.100 |
16 apr 2024 | 28,72 | 29,87 | 28,30 | 28,35 | 28,09 | 6.500 |
15 apr 2024 | 29,00 | 29,40 | 28,41 | 29,01 | 28,75 | 2.500 |
12 apr 2024 | 29,59 | 29,59 | 29,00 | 29,37 | 29,10 | 3.600 |
11 apr 2024 | 29,35 | 29,75 | 28,98 | 29,75 | 29,48 | 4.400 |
10 apr 2024 | 28,50 | 29,94 | 28,50 | 29,71 | 29,44 | 8.300 |
09 apr 2024 | 30,00 | 30,27 | 29,40 | 29,40 | 29,13 | 3.100 |
08 apr 2024 | 29,50 | 30,78 | 29,50 | 29,99 | 29,72 | 7.600 |
05 apr 2024 | 29,50 | 29,93 | 28,62 | 29,93 | 29,66 | 6.800 |
04 apr 2024 | 28,50 | 29,54 | 28,50 | 29,54 | 29,27 | 8.100 |
03 apr 2024 | 28,75 | 28,75 | 27,99 | 28,27 | 28,01 | 4.900 |
02 apr 2024 | 29,17 | 29,25 | 28,60 | 28,72 | 28,46 | 6.500 |
01 apr 2024 | 28,73 | 29,15 | 27,97 | 28,68 | 28,42 | 6.000 |
28 mar 2024 | 27,00 | 29,00 | 26,99 | 29,00 | 28,74 | 16.300 |
27 mar 2024 | 26,53 | 27,50 | 26,53 | 27,09 | 26,84 | 3.700 |
26 mar 2024 | 27,29 | 27,40 | 26,50 | 26,63 | 26,39 | 4.600 |
25 mar 2024 | 25,60 | 26,58 | 25,60 | 26,55 | 26,31 | 15.500 |
22 mar 2024 | 25,68 | 25,72 | 24,79 | 25,72 | 25,49 | 3.800 |
21 mar 2024 | 25,54 | 25,68 | 24,84 | 24,95 | 24,72 | 6.000 |
20 mar 2024 | 25,70 | 25,75 | 25,14 | 25,67 | 25,44 | 4.000 |
19 mar 2024 | 24,15 | 25,63 | 24,15 | 25,14 | 24,91 | 8.100 |
18 mar 2024 | 24,14 | 24,88 | 24,01 | 24,01 | 23,79 | 13.800 |
15 mar 2024 | 24,50 | 24,80 | 24,00 | 24,00 | 23,78 | 22.700 |
14 mar 2024 | 25,40 | 25,40 | 24,00 | 24,51 | 24,29 | 3.300 |
13 mar 2024 | 25,00 | 25,00 | 24,13 | 24,74 | 24,52 | 6.600 |
12 mar 2024 | 25,40 | 25,43 | 24,58 | 24,58 | 24,36 | 7.600 |
11 mar 2024 | 25,37 | 26,38 | 25,37 | 25,42 | 25,19 | 4.300 |
08 mar 2024 | 25,88 | 26,55 | 25,77 | 26,55 | 26,31 | 2.700 |
07 mar 2024 | 26,03 | 26,72 | 25,81 | 26,49 | 26,25 | 7.800 |
07 mar 2024 | 0.24 Dividendo |
06 mar 2024 | 27,91 | 27,91 | 26,75 | 26,75 | 26,27 | 3.000 |
05 mar 2024 | 28,28 | 28,84 | 27,40 | 27,40 | 26,91 | 20.000 |
04 mar 2024 | 29,72 | 29,72 | 28,54 | 28,87 | 28,35 | 7.900 |
01 mar 2024 | 29,93 | 31,47 | 29,93 | 30,03 | 29,49 | 15.600 |
29 feb 2024 | 27,40 | 30,00 | 27,25 | 29,89 | 29,35 | 35.900 |
28 feb 2024 | 25,06 | 26,97 | 25,06 | 26,81 | 26,33 | 24.600 |
27 feb 2024 | 23,73 | 27,00 | 23,73 | 25,82 | 25,36 | 23.300 |
26 feb 2024 | 24,00 | 24,30 | 23,46 | 23,97 | 23,54 | 15.100 |
23 feb 2024 | 23,07 | 23,82 | 23,07 | 23,40 | 22,98 | 5.000 |
22 feb 2024 | 23,31 | 23,99 | 22,67 | 23,94 | 23,51 | 19.100 |
21 feb 2024 | 23,35 | 24,33 | 23,29 | 23,29 | 22,87 | 6.000 |
20 feb 2024 | 23,78 | 24,51 | 23,28 | 23,30 | 22,88 | 14.700 |
16 feb 2024 | 24,19 | 24,19 | 23,78 | 23,78 | 23,35 | 17.900 |
15 feb 2024 | 24,14 | 24,14 | 23,81 | 23,86 | 23,43 | 3.900 |
14 feb 2024 | 24,30 | 25,25 | 24,01 | 24,55 | 24,11 | 40.200 |
13 feb 2024 | 24,02 | 24,55 | 23,79 | 23,99 | 23,56 | 9.100 |
12 feb 2024 | 24,20 | 24,95 | 23,79 | 23,79 | 23,36 | 11.200 |
09 feb 2024 | 24,20 | 24,25 | 23,80 | 24,15 | 23,72 | 11.100 |
08 feb 2024 | 24,16 | 24,35 | 23,95 | 24,25 | 23,81 | 19.500 |
07 feb 2024 | 24,27 | 24,27 | 23,96 | 24,00 | 23,57 | 11.300 |
06 feb 2024 | 24,03 | 24,30 | 24,01 | 24,04 | 23,61 | 6.600 |
05 feb 2024 | 24,46 | 24,46 | 24,01 | 24,03 | 23,60 | 4.700 |
02 feb 2024 | 25,00 | 25,39 | 24,53 | 25,12 | 24,67 | 14.500 |
01 feb 2024 | 24,51 | 24,60 | 24,31 | 24,42 | 23,98 | 3.400 |
*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...