Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,08 | 26,09 | 25,98 | 26,06 | 26,06 | 1.606.206 |
02 mag 2024 | 25,89 | 25,97 | 25,81 | 25,95 | 25,95 | 461.400 |
01 mag 2024 | 25,85 | 25,94 | 25,66 | 25,87 | 25,87 | 605.400 |
30 apr 2024 | 25,80 | 25,81 | 25,72 | 25,77 | 25,77 | 2.271.400 |
29 apr 2024 | 25,76 | 25,86 | 25,76 | 25,86 | 25,86 | 210.800 |
26 apr 2024 | 25,76 | 25,81 | 25,71 | 25,75 | 25,75 | 260.900 |
25 apr 2024 | 25,68 | 25,70 | 25,61 | 25,69 | 25,69 | 124.100 |
24 apr 2024 | 25,80 | 25,82 | 25,71 | 25,74 | 25,74 | 131.400 |
23 apr 2024 | 25,78 | 25,89 | 25,76 | 25,81 | 25,81 | 358.100 |
22 apr 2024 | 25,80 | 25,86 | 25,79 | 25,84 | 25,84 | 133.600 |
22 apr 2024 | 0.093 Dividendo |
19 apr 2024 | 25,97 | 26,00 | 25,90 | 25,94 | 25,85 | 135.300 |
18 apr 2024 | 26,00 | 26,00 | 25,83 | 25,88 | 25,79 | 131.900 |
17 apr 2024 | 25,96 | 25,98 | 25,83 | 25,94 | 25,85 | 270.800 |
16 apr 2024 | 25,85 | 25,89 | 25,78 | 25,84 | 25,75 | 201.500 |
15 apr 2024 | 25,94 | 26,01 | 25,84 | 25,92 | 25,83 | 720.200 |
12 apr 2024 | 26,09 | 26,16 | 26,07 | 26,08 | 25,99 | 145.900 |
11 apr 2024 | 26,03 | 26,07 | 25,93 | 25,95 | 25,86 | 185.200 |
10 apr 2024 | 26,16 | 26,28 | 25,96 | 26,04 | 25,95 | 299.700 |
09 apr 2024 | 26,27 | 26,37 | 26,26 | 26,33 | 26,24 | 457.500 |
08 apr 2024 | 26,14 | 26,25 | 26,09 | 26,25 | 26,16 | 447.800 |
05 apr 2024 | 26,21 | 26,31 | 26,18 | 26,18 | 26,09 | 176.500 |
04 apr 2024 | 26,40 | 26,40 | 26,26 | 26,35 | 26,26 | 287.400 |
03 apr 2024 | 26,23 | 26,30 | 26,15 | 26,30 | 26,21 | 225.800 |
02 apr 2024 | 26,25 | 26,30 | 26,21 | 26,25 | 26,16 | 529.300 |
01 apr 2024 | 26,43 | 26,44 | 26,30 | 26,30 | 26,21 | 549.600 |
28 mar 2024 | 26,52 | 26,63 | 26,52 | 26,55 | 26,45 | 218.700 |
27 mar 2024 | 26,49 | 26,60 | 26,48 | 26,59 | 26,49 | 139.600 |
26 mar 2024 | 26,42 | 26,51 | 26,40 | 26,45 | 26,36 | 100.200 |
25 mar 2024 | 26,45 | 26,47 | 26,38 | 26,38 | 26,29 | 115.200 |
22 mar 2024 | 26,52 | 26,67 | 26,45 | 26,46 | 26,37 | 181.500 |
21 mar 2024 | 26,43 | 26,47 | 26,33 | 26,35 | 26,26 | 313.800 |
20 mar 2024 | 26,36 | 26,46 | 26,28 | 26,33 | 26,24 | 162.300 |
19 mar 2024 | 26,34 | 26,46 | 26,28 | 26,31 | 26,22 | 129.100 |
18 mar 2024 | 26,35 | 26,44 | 26,23 | 26,28 | 26,19 | 195.000 |
18 mar 2024 | 0.084 Dividendo |
15 mar 2024 | 26,34 | 26,45 | 26,34 | 26,35 | 26,17 | 139.300 |
14 mar 2024 | 26,56 | 26,58 | 26,34 | 26,40 | 26,22 | 9.475.800 |
13 mar 2024 | 26,68 | 26,74 | 26,65 | 26,67 | 26,49 | 201.000 |
12 mar 2024 | 26,73 | 26,81 | 26,66 | 26,77 | 26,59 | 161.000 |
11 mar 2024 | 26,84 | 26,90 | 26,75 | 26,75 | 26,57 | 166.500 |
08 mar 2024 | 26,86 | 26,92 | 26,77 | 26,85 | 26,67 | 525.300 |
07 mar 2024 | 26,85 | 26,87 | 26,71 | 26,74 | 26,56 | 175.500 |
06 mar 2024 | 26,77 | 26,88 | 26,73 | 26,77 | 26,59 | 215.200 |
05 mar 2024 | 26,71 | 26,76 | 26,60 | 26,71 | 26,53 | 229.700 |
04 mar 2024 | 26,50 | 26,61 | 26,47 | 26,50 | 26,32 | 323.500 |
01 mar 2024 | 26,49 | 26,67 | 26,39 | 26,59 | 26,41 | 247.400 |
29 feb 2024 | 26,46 | 26,55 | 26,42 | 26,50 | 26,32 | 378.300 |
28 feb 2024 | 26,34 | 26,42 | 26,33 | 26,39 | 26,21 | 258.700 |
27 feb 2024 | 26,36 | 26,47 | 26,24 | 26,24 | 26,06 | 232.000 |
26 feb 2024 | 26,49 | 26,54 | 26,32 | 26,47 | 26,29 | 1.872.100 |
23 feb 2024 | 26,39 | 26,53 | 26,33 | 26,46 | 26,28 | 186.700 |
22 feb 2024 | 26,33 | 26,37 | 26,20 | 26,36 | 26,18 | 237.200 |
21 feb 2024 | 26,49 | 26,49 | 26,31 | 26,33 | 26,15 | 422.600 |
20 feb 2024 | 26,42 | 26,47 | 26,34 | 26,35 | 26,17 | 186.400 |
20 feb 2024 | 0.081 Dividendo |
16 feb 2024 | 26,42 | 26,55 | 26,37 | 26,42 | 26,16 | 171.300 |
15 feb 2024 | 26,60 | 26,67 | 26,46 | 26,48 | 26,22 | 149.600 |
14 feb 2024 | 26,36 | 26,53 | 26,31 | 26,44 | 26,18 | 115.300 |
13 feb 2024 | 26,54 | 26,54 | 26,35 | 26,35 | 26,09 | 115.500 |
12 feb 2024 | 26,66 | 26,72 | 26,59 | 26,69 | 26,43 | 149.800 |
09 feb 2024 | 26,60 | 26,63 | 26,53 | 26,56 | 26,30 | 105.600 |
08 feb 2024 | 26,72 | 26,72 | 26,51 | 26,57 | 26,31 | 378.600 |
07 feb 2024 | 26,77 | 26,83 | 26,63 | 26,79 | 26,53 | 166.300 |
06 feb 2024 | 26,71 | 26,84 | 26,67 | 26,78 | 26,52 | 175.100 |
05 feb 2024 | 26,76 | 26,76 | 26,61 | 26,61 | 26,35 | 182.500 |
02 feb 2024 | 26,99 | 27,00 | 26,81 | 26,88 | 26,62 | 178.700 |
01 feb 2024 | 27,17 | 27,33 | 26,88 | 27,27 | 27,00 | 332.800 |
31 gen 2024 | 26,90 | 27,06 | 26,87 | 26,93 | 26,67 | 125.500 |
30 gen 2024 | 26,78 | 26,89 | 26,69 | 26,89 | 26,63 | 300.800 |
29 gen 2024 | 26,62 | 26,81 | 26,59 | 26,79 | 26,53 | 226.000 |
26 gen 2024 | 26,56 | 26,65 | 26,48 | 26,60 | 26,34 | 179.300 |
25 gen 2024 | 26,47 | 26,56 | 26,42 | 26,49 | 26,23 | 104.000 |
24 gen 2024 | 26,56 | 26,66 | 26,38 | 26,42 | 26,16 | 162.000 |
23 gen 2024 | 26,53 | 26,55 | 26,45 | 26,50 | 26,24 | 176.100 |
22 gen 2024 | 26,65 | 26,66 | 26,55 | 26,63 | 26,37 | 154.400 |
22 gen 2024 | 0.083 Dividendo |
19 gen 2024 | 26,55 | 26,63 | 26,47 | 26,63 | 26,29 | 107.300 |
18 gen 2024 | 26,63 | 26,63 | 26,44 | 26,52 | 26,18 | 179.100 |
17 gen 2024 | 26,61 | 26,67 | 26,50 | 26,55 | 26,21 | 193.200 |
16 gen 2024 | 26,70 | 26,74 | 26,55 | 26,64 | 26,30 | 161.800 |
12 gen 2024 | 26,79 | 26,89 | 26,77 | 26,81 | 26,46 | 152.600 |
11 gen 2024 | 26,71 | 26,84 | 26,64 | 26,72 | 26,38 | 799.100 |
10 gen 2024 | 26,72 | 26,75 | 26,66 | 26,70 | 26,36 | 284.100 |
09 gen 2024 | 26,71 | 26,74 | 26,62 | 26,71 | 26,37 | 176.400 |
08 gen 2024 | 26,59 | 26,75 | 26,58 | 26,75 | 26,41 | 199.400 |
05 gen 2024 | 26,69 | 26,85 | 26,60 | 26,65 | 26,31 | 180.300 |
04 gen 2024 | 26,77 | 26,78 | 26,68 | 26,71 | 26,37 | 181.400 |
03 gen 2024 | 26,74 | 26,91 | 26,67 | 26,88 | 26,53 | 239.500 |
02 gen 2024 | 26,80 | 26,95 | 26,73 | 26,74 | 26,40 | 442.900 |
29 dic 2023 | 26,98 | 27,08 | 26,88 | 26,91 | 26,56 | 197.600 |
28 dic 2023 | 27,02 | 27,14 | 26,98 | 27,06 | 26,71 | 176.000 |
27 dic 2023 | 27,07 | 27,10 | 26,92 | 27,08 | 26,73 | 234.000 |
26 dic 2023 | 26,81 | 26,97 | 26,79 | 26,95 | 26,60 | 155.800 |
22 dic 2023 | 26,86 | 26,94 | 26,77 | 26,87 | 26,52 | 187.300 |
21 dic 2023 | 26,95 | 27,00 | 26,75 | 26,83 | 26,48 | 480.200 |
20 dic 2023 | 26,87 | 26,99 | 26,85 | 26,99 | 26,64 | 273.400 |
19 dic 2023 | 26,82 | 26,99 | 26,82 | 26,91 | 26,56 | 310.500 |
18 dic 2023 | 26,78 | 26,88 | 26,71 | 26,84 | 26,49 | 136.600 |
18 dic 2023 | 0.086 Dividendo |
*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...