Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 28,00 | 28,13 | 27,60 | 27,68 | 27,68 | 5.310.037 |
14 mag 2024 | 28,11 | 28,14 | 27,99 | 28,01 | 28,01 | 3.791.541 |
13 mag 2024 | 28,03 | 28,26 | 27,87 | 28,21 | 28,21 | 7.259.377 |
13 mag 2024 | 0.83 Dividendo |
10 mag 2024 | 28,94 | 29,21 | 28,87 | 29,09 | 28,26 | 6.947.337 |
09 mag 2024 | 29,05 | 29,11 | 28,70 | 28,79 | 27,97 | 6.930.471 |
08 mag 2024 | 28,93 | 29,23 | 28,86 | 29,12 | 28,29 | 10.751.256 |
07 mag 2024 | 28,30 | 28,88 | 27,99 | 28,79 | 27,97 | 10.256.812 |
06 mag 2024 | 28,80 | 28,91 | 28,59 | 28,77 | 27,95 | 4.061.179 |
03 mag 2024 | 28,43 | 28,61 | 28,29 | 28,48 | 27,67 | 2.774.301 |
02 mag 2024 | 28,20 | 28,63 | 28,09 | 28,23 | 27,42 | 4.190.758 |
01 mag 2024 | 27,87 | 28,08 | 27,85 | 28,08 | 27,28 | 2.272.152 |
30 apr 2024 | 27,97 | 28,17 | 27,96 | 28,16 | 27,36 | 2.814.971 |
29 apr 2024 | 28,18 | 28,23 | 27,95 | 28,07 | 27,27 | 3.581.332 |
26 apr 2024 | 28,10 | 28,19 | 27,96 | 27,99 | 27,19 | 4.498.002 |
24 apr 2024 | 28,69 | 28,75 | 28,49 | 28,54 | 27,73 | 2.834.314 |
23 apr 2024 | 28,55 | 28,60 | 28,31 | 28,47 | 27,66 | 2.708.990 |
22 apr 2024 | 28,20 | 28,58 | 28,11 | 28,23 | 27,42 | 3.244.766 |
19 apr 2024 | 28,38 | 28,46 | 27,87 | 28,25 | 27,44 | 6.585.621 |
18 apr 2024 | 28,30 | 28,64 | 28,30 | 28,56 | 27,75 | 2.868.313 |
17 apr 2024 | 28,42 | 28,63 | 28,37 | 28,37 | 27,56 | 2.698.652 |
16 apr 2024 | 28,79 | 28,90 | 28,18 | 28,36 | 27,55 | 5.143.965 |
15 apr 2024 | 28,70 | 29,00 | 28,70 | 29,00 | 28,17 | 4.257.408 |
12 apr 2024 | 28,94 | 29,00 | 28,79 | 28,95 | 28,12 | 2.621.075 |
11 apr 2024 | 28,88 | 29,12 | 28,88 | 28,96 | 28,13 | 3.966.431 |
10 apr 2024 | 29,43 | 29,53 | 29,27 | 29,38 | 28,54 | 3.049.944 |
09 apr 2024 | 29,36 | 29,44 | 29,26 | 29,41 | 28,57 | 2.791.456 |
08 apr 2024 | 29,30 | 29,33 | 29,08 | 29,22 | 28,39 | 3.197.522 |
05 apr 2024 | 29,00 | 29,15 | 28,88 | 29,14 | 28,31 | 3.688.589 |
04 apr 2024 | 29,16 | 29,32 | 29,05 | 29,16 | 28,33 | 2.583.945 |
03 apr 2024 | 29,39 | 29,45 | 28,74 | 28,94 | 28,11 | 5.386.559 |
02 apr 2024 | 29,20 | 29,49 | 29,11 | 29,39 | 28,55 | 3.933.070 |
28 mar 2024 | 29,35 | 29,40 | 29,12 | 29,40 | 28,56 | 5.705.923 |
27 mar 2024 | 29,00 | 29,43 | 29,00 | 29,26 | 28,43 | 3.970.008 |
26 mar 2024 | 29,05 | 29,19 | 28,93 | 29,06 | 28,23 | 3.166.633 |
25 mar 2024 | 29,15 | 29,36 | 29,09 | 29,15 | 28,32 | 2.824.462 |
22 mar 2024 | 29,11 | 29,15 | 28,81 | 29,04 | 28,21 | 8.020.839 |
21 mar 2024 | 28,90 | 29,10 | 28,78 | 29,01 | 28,18 | 7.186.597 |
20 mar 2024 | 28,78 | 29,09 | 28,69 | 28,69 | 27,87 | 4.796.330 |
19 mar 2024 | 28,89 | 28,99 | 28,65 | 28,80 | 27,98 | 3.632.611 |
18 mar 2024 | 28,69 | 28,87 | 28,56 | 28,86 | 28,04 | 3.078.718 |
15 mar 2024 | 28,39 | 28,69 | 27,95 | 28,69 | 27,87 | 13.225.901 |
14 mar 2024 | 29,70 | 29,70 | 28,61 | 28,68 | 27,86 | 6.443.874 |
13 mar 2024 | 29,50 | 29,82 | 29,35 | 29,80 | 28,95 | 5.301.653 |
12 mar 2024 | 29,41 | 29,68 | 29,22 | 29,30 | 28,46 | 5.782.592 |
11 mar 2024 | 29,65 | 29,70 | 29,10 | 29,24 | 28,41 | 4.529.349 |
08 mar 2024 | 29,35 | 29,90 | 29,33 | 29,81 | 28,96 | 5.844.907 |
07 mar 2024 | 28,90 | 29,30 | 28,89 | 29,30 | 28,46 | 4.995.185 |
06 mar 2024 | 28,80 | 29,02 | 28,75 | 29,02 | 28,19 | 4.287.829 |
05 mar 2024 | 28,81 | 28,86 | 28,63 | 28,73 | 27,91 | 3.624.071 |
04 mar 2024 | 28,80 | 28,91 | 28,64 | 28,81 | 27,99 | 3.317.012 |
01 mar 2024 | 28,44 | 28,75 | 28,35 | 28,75 | 27,93 | 3.981.819 |
29 feb 2024 | 28,43 | 28,48 | 28,26 | 28,45 | 27,64 | 10.061.776 |
28 feb 2024 | 28,45 | 28,55 | 28,35 | 28,48 | 27,67 | 3.056.060 |
27 feb 2024 | 28,40 | 28,53 | 28,31 | 28,51 | 27,70 | 3.773.640 |
26 feb 2024 | 28,30 | 28,44 | 28,21 | 28,37 | 27,56 | 3.932.624 |
23 feb 2024 | 28,15 | 28,30 | 28,12 | 28,29 | 27,48 | 4.306.990 |
22 feb 2024 | 28,08 | 28,09 | 27,85 | 28,02 | 27,22 | 3.577.697 |
21 feb 2024 | 27,84 | 28,32 | 27,82 | 28,10 | 27,30 | 8.582.817 |
20 feb 2024 | 28,11 | 28,16 | 27,39 | 27,88 | 27,08 | 9.574.098 |
19 feb 2024 | 28,31 | 28,52 | 28,12 | 28,50 | 27,69 | 3.114.656 |
16 feb 2024 | 28,40 | 28,47 | 28,25 | 28,42 | 27,61 | 6.150.419 |
15 feb 2024 | 27,70 | 28,22 | 27,70 | 28,22 | 27,41 | 5.012.057 |
14 feb 2024 | 27,83 | 27,92 | 27,51 | 27,81 | 27,02 | 4.239.458 |
13 feb 2024 | 28,16 | 28,45 | 28,14 | 28,21 | 27,41 | 4.174.610 |
12 feb 2024 | 27,65 | 28,12 | 27,63 | 28,04 | 27,24 | 5.218.838 |
09 feb 2024 | 27,58 | 27,81 | 27,57 | 27,68 | 26,89 | 5.366.300 |
08 feb 2024 | 27,62 | 27,67 | 27,42 | 27,65 | 26,86 | 3.541.698 |
07 feb 2024 | 27,50 | 27,63 | 27,37 | 27,42 | 26,64 | 4.487.975 |
06 feb 2024 | 27,10 | 27,43 | 26,99 | 27,43 | 26,65 | 7.564.926 |
05 feb 2024 | 27,12 | 27,22 | 26,90 | 27,21 | 26,43 | 3.574.592 |
02 feb 2024 | 27,09 | 27,26 | 26,92 | 27,26 | 26,48 | 5.939.361 |
01 feb 2024 | 27,09 | 27,13 | 26,88 | 26,92 | 26,15 | 4.355.192 |
31 gen 2024 | 26,78 | 27,22 | 26,70 | 27,20 | 26,42 | 7.491.526 |
30 gen 2024 | 26,86 | 26,99 | 26,71 | 26,79 | 26,03 | 3.661.988 |
29 gen 2024 | 26,75 | 26,90 | 26,68 | 26,85 | 26,08 | 3.789.593 |
25 gen 2024 | 26,78 | 26,78 | 26,47 | 26,67 | 25,91 | 4.904.986 |
24 gen 2024 | 26,67 | 26,69 | 26,47 | 26,59 | 25,83 | 3.636.167 |
23 gen 2024 | 26,59 | 26,75 | 26,52 | 26,62 | 25,86 | 5.436.503 |
22 gen 2024 | 26,25 | 26,58 | 26,20 | 26,50 | 25,74 | 5.926.229 |
19 gen 2024 | 26,00 | 26,13 | 25,90 | 26,13 | 25,38 | 7.165.800 |
18 gen 2024 | 25,43 | 25,91 | 25,42 | 25,79 | 25,05 | 4.565.181 |
17 gen 2024 | 25,74 | 25,90 | 25,62 | 25,76 | 25,03 | 4.723.302 |
16 gen 2024 | 25,80 | 25,90 | 25,63 | 25,74 | 25,01 | 3.129.336 |
15 gen 2024 | 25,94 | 25,98 | 25,85 | 25,91 | 25,17 | 643.017 |
12 gen 2024 | 25,86 | 25,98 | 25,79 | 25,90 | 25,16 | 3.220.112 |
11 gen 2024 | 26,07 | 26,09 | 25,92 | 26,06 | 25,32 | 5.852.075 |
10 gen 2024 | 25,77 | 25,92 | 25,70 | 25,83 | 25,09 | 3.670.140 |
09 gen 2024 | 25,88 | 25,95 | 25,80 | 25,89 | 25,15 | 3.545.012 |
08 gen 2024 | 25,65 | 25,80 | 25,57 | 25,66 | 24,93 | 2.852.929 |
05 gen 2024 | 25,49 | 25,67 | 25,49 | 25,62 | 24,89 | 3.222.837 |
04 gen 2024 | 25,76 | 25,77 | 25,42 | 25,54 | 24,81 | 5.581.790 |
03 gen 2024 | 25,86 | 25,90 | 25,67 | 25,74 | 25,01 | 4.735.764 |
02 gen 2024 | 25,87 | 26,08 | 25,85 | 25,99 | 25,25 | 3.802.091 |
29 dic 2023 | 25,89 | 25,92 | 25,80 | 25,92 | 25,18 | 3.572.567 |
28 dic 2023 | 25,87 | 25,98 | 25,80 | 25,98 | 25,24 | 4.116.150 |
27 dic 2023 | 25,90 | 26,05 | 25,82 | 25,82 | 25,08 | 3.699.487 |
22 dic 2023 | 25,79 | 25,83 | 25,71 | 25,80 | 25,06 | 6.448.342 |
21 dic 2023 | 25,75 | 25,90 | 25,61 | 25,83 | 25,09 | 6.596.341 |
20 dic 2023 | 25,74 | 25,84 | 25,66 | 25,81 | 25,07 | 7.524.813 |
*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...