Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 26,30 | 26,72 | 26,21 | 26,65 | 26,65 | 194.700 |
25 lug 2024 | 26,35 | 26,47 | 25,56 | 26,24 | 26,24 | 212.000 |
24 lug 2024 | 26,00 | 26,70 | 25,88 | 26,32 | 26,32 | 440.300 |
23 lug 2024 | 25,87 | 26,34 | 25,68 | 26,18 | 26,18 | 122.400 |
22 lug 2024 | 25,48 | 26,46 | 25,32 | 26,01 | 26,01 | 345.900 |
19 lug 2024 | 25,83 | 25,83 | 24,96 | 25,28 | 25,28 | 329.600 |
18 lug 2024 | 25,69 | 26,29 | 25,53 | 25,82 | 25,82 | 211.800 |
17 lug 2024 | 26,11 | 26,14 | 25,50 | 25,68 | 25,68 | 177.300 |
16 lug 2024 | 25,83 | 26,15 | 25,66 | 26,13 | 26,13 | 299.900 |
15 lug 2024 | 25,73 | 26,01 | 25,54 | 25,64 | 25,64 | 168.300 |
12 lug 2024 | 25,67 | 25,73 | 25,33 | 25,52 | 25,52 | 209.200 |
11 lug 2024 | 24,56 | 25,49 | 24,56 | 25,33 | 25,33 | 170.600 |
10 lug 2024 | 24,14 | 24,41 | 24,05 | 24,37 | 24,37 | 141.700 |
09 lug 2024 | 24,73 | 24,81 | 23,92 | 23,94 | 23,94 | 162.400 |
08 lug 2024 | 24,68 | 25,04 | 24,58 | 24,72 | 24,72 | 190.800 |
05 lug 2024 | 24,96 | 25,02 | 24,34 | 24,46 | 24,46 | 205.300 |
03 lug 2024 | 24,92 | 25,36 | 24,92 | 25,05 | 25,05 | 89.700 |
02 lug 2024 | 25,09 | 25,16 | 24,83 | 24,92 | 24,92 | 208.100 |
01 lug 2024 | 25,40 | 25,58 | 25,04 | 25,19 | 25,19 | 200.400 |
28 giu 2024 | 25,38 | 25,62 | 25,12 | 25,27 | 25,27 | 379.600 |
27 giu 2024 | 25,35 | 25,50 | 25,10 | 25,34 | 25,34 | 127.400 |
27 giu 2024 | 0.2 Dividendo |
26 giu 2024 | 25,40 | 25,85 | 25,23 | 25,43 | 25,23 | 148.800 |
25 giu 2024 | 25,62 | 25,74 | 25,28 | 25,45 | 25,25 | 155.500 |
24 giu 2024 | 25,80 | 25,85 | 25,45 | 25,79 | 25,59 | 190.400 |
21 giu 2024 | 25,03 | 25,68 | 24,99 | 25,67 | 25,47 | 246.000 |
20 giu 2024 | 25,53 | 25,74 | 25,03 | 25,07 | 24,87 | 121.400 |
18 giu 2024 | 25,48 | 25,58 | 25,27 | 25,46 | 25,26 | 134.000 |
17 giu 2024 | 25,22 | 25,48 | 25,03 | 25,48 | 25,28 | 218.900 |
14 giu 2024 | 25,57 | 25,58 | 25,08 | 25,23 | 25,03 | 161.300 |
13 giu 2024 | 26,13 | 26,27 | 25,49 | 25,61 | 25,41 | 190.900 |
12 giu 2024 | 26,39 | 26,65 | 25,85 | 26,10 | 25,89 | 191.000 |
11 giu 2024 | 26,73 | 26,73 | 26,00 | 26,14 | 25,93 | 175.800 |
10 giu 2024 | 26,06 | 27,01 | 25,83 | 26,70 | 26,49 | 295.300 |
07 giu 2024 | 26,82 | 26,84 | 26,07 | 26,17 | 25,96 | 259.600 |
06 giu 2024 | 27,28 | 27,37 | 26,81 | 26,85 | 26,64 | 162.300 |
05 giu 2024 | 27,00 | 27,62 | 26,55 | 27,28 | 27,07 | 224.000 |
04 giu 2024 | 27,77 | 28,07 | 26,89 | 26,92 | 26,71 | 224.000 |
03 giu 2024 | 27,49 | 28,29 | 27,33 | 27,77 | 27,55 | 267.500 |
31 mag 2024 | 27,51 | 27,54 | 26,77 | 27,07 | 26,86 | 536.600 |
30 mag 2024 | 27,99 | 28,63 | 27,32 | 27,55 | 27,33 | 1.027.200 |
29 mag 2024 | 32,08 | 32,47 | 31,86 | 32,00 | 31,75 | 273.200 |
28 mag 2024 | 30,67 | 32,33 | 30,24 | 32,23 | 31,98 | 359.500 |
24 mag 2024 | 29,58 | 30,36 | 29,49 | 30,34 | 30,10 | 130.300 |
23 mag 2024 | 29,39 | 29,72 | 29,01 | 29,39 | 29,16 | 194.200 |
22 mag 2024 | 29,60 | 29,77 | 29,07 | 29,40 | 29,17 | 205.800 |
21 mag 2024 | 29,45 | 29,70 | 29,06 | 29,58 | 29,35 | 130.400 |
20 mag 2024 | 30,03 | 30,48 | 29,54 | 29,64 | 29,41 | 108.000 |
17 mag 2024 | 29,98 | 30,76 | 29,80 | 30,12 | 29,88 | 187.000 |
16 mag 2024 | 30,44 | 30,64 | 29,93 | 29,95 | 29,71 | 150.200 |
15 mag 2024 | 30,12 | 30,39 | 29,67 | 30,31 | 30,07 | 184.700 |
14 mag 2024 | 29,48 | 29,95 | 29,44 | 29,94 | 29,70 | 184.500 |
13 mag 2024 | 28,67 | 29,34 | 28,67 | 29,06 | 28,83 | 124.500 |
10 mag 2024 | 29,55 | 29,60 | 28,42 | 28,47 | 28,25 | 82.300 |
09 mag 2024 | 28,62 | 29,38 | 28,62 | 29,37 | 29,14 | 113.900 |
08 mag 2024 | 28,33 | 28,68 | 28,05 | 28,62 | 28,39 | 114.400 |
07 mag 2024 | 28,93 | 29,01 | 28,26 | 28,48 | 28,26 | 185.100 |
06 mag 2024 | 30,11 | 30,24 | 28,71 | 28,77 | 28,54 | 210.900 |
03 mag 2024 | 30,24 | 30,75 | 29,77 | 29,95 | 29,71 | 152.400 |
02 mag 2024 | 29,97 | 30,60 | 29,49 | 30,07 | 29,83 | 238.400 |
01 mag 2024 | 30,17 | 30,37 | 29,45 | 29,66 | 29,43 | 195.500 |
30 apr 2024 | 30,28 | 30,86 | 30,15 | 30,16 | 29,92 | 288.000 |
29 apr 2024 | 29,81 | 30,63 | 29,81 | 30,42 | 30,18 | 173.900 |
26 apr 2024 | 29,25 | 29,85 | 29,13 | 29,79 | 29,56 | 180.900 |
25 apr 2024 | 29,44 | 29,74 | 29,15 | 29,29 | 29,06 | 164.000 |
24 apr 2024 | 29,28 | 29,78 | 29,14 | 29,76 | 29,53 | 174.500 |
23 apr 2024 | 28,93 | 29,58 | 28,93 | 29,29 | 29,06 | 149.200 |
22 apr 2024 | 28,41 | 29,05 | 28,20 | 28,80 | 28,57 | 142.800 |
19 apr 2024 | 27,41 | 28,25 | 27,41 | 28,19 | 27,97 | 135.400 |
18 apr 2024 | 27,32 | 27,63 | 27,32 | 27,54 | 27,32 | 135.600 |
17 apr 2024 | 27,71 | 27,71 | 27,32 | 27,32 | 27,11 | 133.500 |
16 apr 2024 | 27,47 | 27,84 | 27,46 | 27,50 | 27,28 | 127.800 |
15 apr 2024 | 27,96 | 28,15 | 27,46 | 27,58 | 27,36 | 160.900 |
12 apr 2024 | 28,09 | 28,36 | 27,65 | 27,80 | 27,58 | 223.500 |
11 apr 2024 | 28,50 | 28,52 | 28,01 | 28,15 | 27,93 | 93.600 |
10 apr 2024 | 28,43 | 28,71 | 28,29 | 28,45 | 28,23 | 118.400 |
09 apr 2024 | 28,82 | 28,93 | 28,50 | 28,63 | 28,40 | 111.700 |
08 apr 2024 | 28,11 | 29,03 | 28,11 | 28,78 | 28,55 | 124.600 |
05 apr 2024 | 28,05 | 28,20 | 27,84 | 28,00 | 27,78 | 121.100 |
04 apr 2024 | 28,87 | 28,87 | 27,92 | 28,02 | 27,80 | 185.000 |
03 apr 2024 | 29,06 | 29,29 | 28,67 | 28,76 | 28,53 | 166.200 |
02 apr 2024 | 29,52 | 30,05 | 29,07 | 29,13 | 28,90 | 184.100 |
01 apr 2024 | 29,90 | 30,37 | 29,62 | 29,64 | 29,41 | 166.900 |
28 mar 2024 | 29,76 | 30,23 | 29,74 | 29,87 | 29,64 | 130.300 |
27 mar 2024 | 29,61 | 30,14 | 29,53 | 29,73 | 29,50 | 133.100 |
27 mar 2024 | 0.2 Dividendo |
26 mar 2024 | 29,26 | 29,91 | 29,25 | 29,63 | 29,20 | 127.000 |
25 mar 2024 | 28,77 | 29,38 | 28,70 | 29,18 | 28,76 | 119.000 |
22 mar 2024 | 28,90 | 28,93 | 28,53 | 28,79 | 28,37 | 149.300 |
21 mar 2024 | 28,91 | 29,22 | 28,53 | 28,85 | 28,43 | 159.500 |
20 mar 2024 | 28,75 | 29,35 | 28,62 | 29,19 | 28,76 | 155.300 |
19 mar 2024 | 28,72 | 29,16 | 28,45 | 28,95 | 28,53 | 332.600 |
18 mar 2024 | 29,84 | 29,96 | 28,82 | 28,93 | 28,51 | 347.000 |
15 mar 2024 | 28,93 | 30,40 | 28,83 | 29,96 | 29,52 | 685.200 |
14 mar 2024 | 26,50 | 30,25 | 26,44 | 29,02 | 28,60 | 1.568.500 |
13 mar 2024 | 24,55 | 25,12 | 24,44 | 25,00 | 24,64 | 501.100 |
12 mar 2024 | 24,41 | 24,56 | 24,23 | 24,52 | 24,16 | 181.500 |
11 mar 2024 | 24,11 | 24,40 | 23,89 | 24,38 | 24,02 | 193.400 |
08 mar 2024 | 24,21 | 24,46 | 24,02 | 24,17 | 23,82 | 196.100 |
07 mar 2024 | 23,67 | 24,09 | 23,49 | 24,06 | 23,71 | 180.200 |
*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...