Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 26,60 | 26,61 | 26,43 | 26,49 | 26,49 | 18.800 |
13 giu 2024 | 26,49 | 26,55 | 26,36 | 26,55 | 26,55 | 49.000 |
12 giu 2024 | 26,55 | 26,61 | 26,43 | 26,44 | 26,44 | 44.600 |
11 giu 2024 | 26,55 | 26,68 | 26,41 | 26,45 | 26,45 | 24.300 |
10 giu 2024 | 26,73 | 26,73 | 26,46 | 26,55 | 26,55 | 25.500 |
07 giu 2024 | 26,77 | 26,77 | 26,38 | 26,71 | 26,71 | 12.100 |
06 giu 2024 | 26,62 | 26,81 | 26,51 | 26,80 | 26,80 | 163.100 |
05 giu 2024 | 26,69 | 26,72 | 26,55 | 26,57 | 26,57 | 11.100 |
04 giu 2024 | 26,80 | 26,83 | 26,64 | 26,69 | 26,69 | 41.400 |
03 giu 2024 | 26,57 | 26,90 | 26,48 | 26,80 | 26,80 | 47.700 |
31 mag 2024 | 26,30 | 26,62 | 26,30 | 26,50 | 26,50 | 57.700 |
31 mag 2024 | 0.477 Dividendo |
30 mag 2024 | 26,52 | 26,73 | 26,51 | 26,70 | 26,22 | 25.000 |
29 mag 2024 | 26,52 | 26,63 | 26,37 | 26,47 | 26,00 | 27.500 |
28 mag 2024 | 26,79 | 26,79 | 26,52 | 26,59 | 26,11 | 29.500 |
24 mag 2024 | 26,64 | 26,82 | 26,58 | 26,73 | 26,25 | 23.700 |
23 mag 2024 | 26,90 | 26,90 | 26,54 | 26,65 | 26,17 | 45.200 |
22 mag 2024 | 26,82 | 26,86 | 26,73 | 26,84 | 26,36 | 16.200 |
21 mag 2024 | 26,98 | 26,99 | 26,72 | 26,85 | 26,37 | 32.300 |
20 mag 2024 | 26,87 | 26,95 | 26,83 | 26,94 | 26,46 | 10.800 |
17 mag 2024 | 26,94 | 26,94 | 26,73 | 26,87 | 26,39 | 11.600 |
16 mag 2024 | 26,90 | 26,98 | 26,83 | 26,94 | 26,46 | 30.000 |
15 mag 2024 | 26,98 | 27,00 | 26,90 | 26,94 | 26,46 | 15.300 |
14 mag 2024 | 26,85 | 26,90 | 26,69 | 26,85 | 26,37 | 27.000 |
13 mag 2024 | 26,79 | 26,87 | 26,66 | 26,83 | 26,35 | 20.600 |
10 mag 2024 | 26,60 | 26,73 | 26,50 | 26,73 | 26,25 | 24.200 |
09 mag 2024 | 26,57 | 26,64 | 26,51 | 26,60 | 26,12 | 21.800 |
08 mag 2024 | 26,71 | 26,81 | 26,41 | 26,53 | 26,06 | 28.700 |
07 mag 2024 | 27,03 | 27,03 | 26,66 | 26,74 | 26,26 | 44.700 |
06 mag 2024 | 26,95 | 26,98 | 26,73 | 26,90 | 26,42 | 44.100 |
03 mag 2024 | 26,87 | 26,93 | 26,73 | 26,92 | 26,44 | 15.800 |
02 mag 2024 | 26,55 | 26,69 | 26,48 | 26,69 | 26,21 | 16.100 |
01 mag 2024 | 26,44 | 26,57 | 26,26 | 26,42 | 25,95 | 25.900 |
30 apr 2024 | 26,45 | 26,51 | 26,32 | 26,42 | 25,95 | 27.200 |
29 apr 2024 | 26,49 | 26,60 | 26,39 | 26,51 | 26,04 | 14.900 |
26 apr 2024 | 26,41 | 26,67 | 26,40 | 26,40 | 25,93 | 12.400 |
25 apr 2024 | 26,51 | 26,58 | 26,36 | 26,39 | 25,92 | 12.300 |
24 apr 2024 | 26,72 | 26,72 | 26,50 | 26,63 | 26,15 | 13.700 |
23 apr 2024 | 26,50 | 26,74 | 26,49 | 26,69 | 26,21 | 24.700 |
22 apr 2024 | 26,33 | 26,50 | 26,32 | 26,50 | 26,03 | 26.000 |
19 apr 2024 | 26,28 | 26,36 | 26,23 | 26,31 | 25,84 | 16.900 |
18 apr 2024 | 26,45 | 26,45 | 26,15 | 26,26 | 25,79 | 33.800 |
17 apr 2024 | 26,50 | 26,51 | 26,34 | 26,38 | 25,91 | 35.200 |
16 apr 2024 | 26,35 | 26,48 | 26,25 | 26,46 | 25,99 | 41.800 |
15 apr 2024 | 26,42 | 26,46 | 26,25 | 26,31 | 25,84 | 71.800 |
12 apr 2024 | 26,30 | 26,44 | 26,29 | 26,43 | 25,96 | 27.700 |
11 apr 2024 | 26,29 | 26,39 | 26,16 | 26,38 | 25,91 | 47.900 |
10 apr 2024 | 26,24 | 26,32 | 26,15 | 26,29 | 25,82 | 53.900 |
09 apr 2024 | 26,49 | 26,49 | 26,28 | 26,35 | 25,88 | 64.500 |
08 apr 2024 | 26,31 | 26,43 | 26,30 | 26,43 | 25,96 | 40.900 |
05 apr 2024 | 26,29 | 26,37 | 26,28 | 26,34 | 25,87 | 25.100 |
04 apr 2024 | 26,44 | 26,49 | 26,26 | 26,29 | 25,82 | 23.700 |
03 apr 2024 | 26,26 | 26,41 | 26,14 | 26,37 | 25,90 | 47.300 |
02 apr 2024 | 26,31 | 26,38 | 26,18 | 26,34 | 25,87 | 25.900 |
01 apr 2024 | 26,48 | 26,54 | 26,33 | 26,48 | 26,01 | 54.400 |
28 mar 2024 | 26,66 | 26,78 | 26,27 | 26,45 | 25,98 | 131.200 |
27 mar 2024 | 26,77 | 26,79 | 26,64 | 26,70 | 26,22 | 26.100 |
26 mar 2024 | 26,73 | 26,79 | 26,62 | 26,69 | 26,21 | 21.900 |
25 mar 2024 | 26,88 | 26,89 | 26,60 | 26,68 | 26,20 | 22.500 |
22 mar 2024 | 26,85 | 27,02 | 26,79 | 26,89 | 26,41 | 21.800 |
21 mar 2024 | 26,84 | 26,90 | 26,76 | 26,83 | 26,35 | 46.400 |
20 mar 2024 | 26,73 | 26,75 | 26,60 | 26,74 | 26,26 | 42.700 |
19 mar 2024 | 26,76 | 26,76 | 26,67 | 26,73 | 26,25 | 78.700 |
18 mar 2024 | 26,63 | 26,75 | 26,63 | 26,75 | 26,27 | 32.100 |
15 mar 2024 | 26,55 | 26,65 | 26,46 | 26,63 | 26,15 | 13.400 |
14 mar 2024 | 26,68 | 26,68 | 26,49 | 26,55 | 26,08 | 53.900 |
13 mar 2024 | 26,67 | 26,67 | 26,62 | 26,67 | 26,19 | 34.200 |
12 mar 2024 | 26,70 | 26,70 | 26,53 | 26,64 | 26,16 | 31.900 |
11 mar 2024 | 26,77 | 26,77 | 26,64 | 26,67 | 26,19 | 23.200 |
08 mar 2024 | 26,71 | 26,77 | 26,67 | 26,71 | 26,23 | 30.600 |
07 mar 2024 | 26,65 | 26,73 | 26,61 | 26,68 | 26,20 | 26.600 |
06 mar 2024 | 26,70 | 26,75 | 26,46 | 26,60 | 26,12 | 93.900 |
05 mar 2024 | 26,64 | 26,71 | 26,61 | 26,67 | 26,19 | 50.700 |
04 mar 2024 | 26,72 | 26,72 | 26,56 | 26,59 | 26,11 | 43.900 |
01 mar 2024 | 26,81 | 26,81 | 26,64 | 26,72 | 26,24 | 47.600 |
29 feb 2024 | 26,79 | 26,84 | 26,52 | 26,75 | 26,27 | 179.300 |
29 feb 2024 | 0.477 Dividendo |
28 feb 2024 | 27,18 | 27,31 | 27,05 | 27,15 | 26,20 | 58.500 |
27 feb 2024 | 27,27 | 27,33 | 27,14 | 27,18 | 26,23 | 52.000 |
26 feb 2024 | 27,32 | 27,43 | 27,24 | 27,33 | 26,37 | 35.400 |
23 feb 2024 | 27,32 | 27,32 | 27,17 | 27,28 | 26,32 | 42.800 |
22 feb 2024 | 27,29 | 27,34 | 27,14 | 27,20 | 26,24 | 41.300 |
21 feb 2024 | 27,28 | 27,28 | 27,13 | 27,24 | 26,28 | 23.000 |
20 feb 2024 | 27,08 | 27,28 | 27,08 | 27,28 | 26,32 | 23.700 |
16 feb 2024 | 27,28 | 27,28 | 26,97 | 27,04 | 26,09 | 74.300 |
15 feb 2024 | 27,22 | 27,42 | 27,12 | 27,32 | 26,36 | 40.700 |
14 feb 2024 | 27,06 | 27,30 | 26,95 | 27,22 | 26,26 | 15.600 |
13 feb 2024 | 27,08 | 27,16 | 26,87 | 26,96 | 26,01 | 55.700 |
12 feb 2024 | 27,11 | 27,30 | 27,06 | 27,29 | 26,33 | 32.000 |
09 feb 2024 | 27,13 | 27,13 | 26,98 | 27,04 | 26,09 | 21.400 |
08 feb 2024 | 27,11 | 27,11 | 27,00 | 27,06 | 26,11 | 56.900 |
07 feb 2024 | 26,92 | 27,27 | 26,76 | 27,02 | 26,07 | 53.400 |
06 feb 2024 | 27,15 | 27,16 | 26,69 | 26,80 | 25,86 | 31.500 |
05 feb 2024 | 27,18 | 27,25 | 26,95 | 26,99 | 26,04 | 28.300 |
02 feb 2024 | 27,20 | 27,27 | 27,13 | 27,18 | 26,23 | 26.500 |
01 feb 2024 | 27,17 | 27,31 | 27,16 | 27,31 | 26,35 | 14.000 |
31 gen 2024 | 27,48 | 27,48 | 27,08 | 27,09 | 26,14 | 79.400 |
30 gen 2024 | 27,59 | 27,61 | 27,33 | 27,35 | 26,39 | 57.200 |
29 gen 2024 | 27,71 | 27,71 | 27,45 | 27,55 | 26,58 | 32.900 |
26 gen 2024 | 27,60 | 27,77 | 27,41 | 27,57 | 26,60 | 28.800 |
*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...