Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,14 | 25,30 | 25,01 | 25,02 | 25,02 | 4.814.798 |
25 apr 2024 | 25,04 | 25,24 | 24,69 | 25,09 | 25,09 | 6.577.400 |
24 apr 2024 | 25,12 | 25,47 | 24,98 | 25,35 | 25,35 | 7.187.000 |
23 apr 2024 | 25,52 | 25,60 | 25,29 | 25,33 | 25,33 | 4.895.400 |
22 apr 2024 | 25,37 | 25,69 | 25,20 | 25,58 | 25,58 | 4.328.600 |
19 apr 2024 | 25,08 | 25,32 | 25,00 | 25,15 | 25,15 | 3.621.200 |
18 apr 2024 | 24,94 | 25,17 | 24,76 | 25,02 | 25,02 | 4.018.900 |
17 apr 2024 | 24,92 | 25,16 | 24,77 | 24,81 | 24,81 | 2.886.700 |
16 apr 2024 | 24,78 | 24,92 | 24,40 | 24,71 | 24,71 | 5.064.200 |
15 apr 2024 | 25,59 | 25,84 | 24,79 | 24,94 | 24,94 | 5.014.100 |
12 apr 2024 | 26,04 | 26,16 | 25,26 | 25,41 | 25,41 | 4.734.000 |
11 apr 2024 | 26,38 | 26,47 | 26,10 | 26,28 | 26,28 | 3.676.600 |
10 apr 2024 | 26,85 | 27,06 | 26,15 | 26,30 | 26,30 | 3.512.500 |
09 apr 2024 | 27,43 | 27,55 | 27,04 | 27,54 | 27,54 | 3.063.200 |
08 apr 2024 | 27,29 | 27,50 | 27,14 | 27,26 | 27,26 | 2.527.500 |
05 apr 2024 | 27,06 | 27,28 | 26,74 | 27,05 | 27,05 | 2.031.700 |
04 apr 2024 | 27,88 | 28,08 | 27,12 | 27,20 | 27,20 | 2.553.500 |
03 apr 2024 | 27,15 | 27,60 | 27,15 | 27,50 | 27,50 | 1.952.600 |
02 apr 2024 | 27,40 | 27,43 | 27,10 | 27,28 | 27,28 | 1.717.800 |
01 apr 2024 | 28,06 | 28,06 | 27,59 | 27,62 | 27,62 | 2.405.700 |
28 mar 2024 | 27,69 | 28,15 | 27,64 | 28,11 | 28,11 | 3.102.100 |
27 mar 2024 | 26,92 | 27,65 | 26,92 | 27,63 | 27,63 | 5.497.600 |
27 mar 2024 | 0.31 Dividendo |
26 mar 2024 | 27,50 | 27,57 | 27,02 | 27,03 | 26,72 | 2.813.200 |
25 mar 2024 | 27,43 | 27,67 | 27,26 | 27,31 | 27,00 | 2.476.100 |
22 mar 2024 | 27,89 | 27,97 | 27,33 | 27,37 | 27,06 | 2.300.200 |
21 mar 2024 | 27,65 | 28,07 | 27,41 | 27,85 | 27,53 | 3.043.100 |
20 mar 2024 | 26,89 | 27,57 | 26,85 | 27,35 | 27,04 | 3.863.600 |
19 mar 2024 | 26,80 | 27,20 | 26,79 | 27,06 | 26,75 | 2.998.700 |
18 mar 2024 | 26,90 | 26,98 | 26,55 | 26,86 | 26,55 | 2.888.600 |
15 mar 2024 | 26,75 | 27,22 | 26,61 | 26,90 | 26,59 | 10.803.400 |
14 mar 2024 | 27,72 | 27,76 | 26,88 | 27,04 | 26,73 | 3.773.500 |
13 mar 2024 | 27,86 | 28,16 | 27,75 | 27,82 | 27,50 | 3.639.000 |
12 mar 2024 | 28,41 | 28,61 | 27,60 | 27,85 | 27,53 | 3.634.400 |
11 mar 2024 | 27,98 | 28,42 | 27,76 | 28,40 | 28,07 | 2.658.700 |
08 mar 2024 | 28,12 | 28,42 | 28,04 | 28,05 | 27,73 | 2.438.400 |
07 mar 2024 | 28,12 | 28,37 | 27,91 | 27,97 | 27,65 | 2.689.500 |
06 mar 2024 | 28,00 | 28,11 | 27,57 | 27,85 | 27,53 | 2.021.300 |
05 mar 2024 | 27,61 | 27,94 | 27,48 | 27,65 | 27,33 | 2.399.800 |
04 mar 2024 | 27,52 | 28,12 | 27,50 | 27,73 | 27,41 | 2.006.100 |
01 mar 2024 | 27,41 | 27,56 | 27,15 | 27,42 | 27,11 | 2.760.900 |
29 feb 2024 | 27,26 | 27,61 | 27,15 | 27,45 | 27,14 | 3.868.900 |
28 feb 2024 | 26,86 | 27,27 | 26,84 | 27,01 | 26,70 | 2.518.400 |
27 feb 2024 | 26,80 | 27,14 | 26,76 | 27,09 | 26,78 | 2.285.800 |
26 feb 2024 | 26,84 | 27,12 | 26,55 | 26,73 | 26,42 | 2.539.600 |
23 feb 2024 | 27,15 | 27,32 | 26,99 | 27,01 | 26,70 | 2.319.000 |
22 feb 2024 | 27,22 | 27,34 | 27,03 | 27,12 | 26,81 | 1.793.400 |
21 feb 2024 | 26,94 | 27,09 | 26,79 | 27,06 | 26,75 | 1.626.300 |
20 feb 2024 | 26,92 | 27,32 | 26,82 | 27,10 | 26,79 | 2.395.500 |
16 feb 2024 | 27,07 | 27,40 | 26,92 | 27,27 | 26,96 | 2.635.700 |
15 feb 2024 | 26,99 | 27,44 | 26,92 | 27,37 | 27,06 | 2.825.700 |
14 feb 2024 | 26,66 | 26,89 | 26,45 | 26,77 | 26,46 | 3.265.500 |
13 feb 2024 | 27,30 | 27,33 | 26,07 | 26,31 | 26,01 | 5.787.200 |
12 feb 2024 | 27,11 | 28,51 | 27,10 | 28,11 | 27,79 | 4.671.400 |
09 feb 2024 | 26,87 | 27,13 | 26,58 | 27,10 | 26,79 | 2.687.800 |
08 feb 2024 | 26,77 | 26,93 | 26,48 | 26,83 | 26,52 | 2.301.400 |
07 feb 2024 | 26,68 | 26,91 | 26,22 | 26,72 | 26,41 | 2.646.100 |
06 feb 2024 | 26,25 | 26,63 | 26,25 | 26,63 | 26,32 | 2.423.400 |
05 feb 2024 | 26,57 | 26,61 | 26,20 | 26,33 | 26,03 | 3.257.800 |
02 feb 2024 | 26,64 | 27,11 | 26,49 | 26,91 | 26,60 | 2.737.800 |
01 feb 2024 | 26,75 | 27,05 | 26,24 | 27,05 | 26,74 | 3.641.700 |
31 gen 2024 | 26,91 | 27,33 | 26,60 | 26,63 | 26,32 | 5.663.400 |
30 gen 2024 | 27,26 | 27,37 | 26,93 | 27,13 | 26,82 | 4.879.700 |
29 gen 2024 | 28,12 | 28,13 | 26,80 | 27,51 | 27,19 | 9.094.300 |
26 gen 2024 | 27,52 | 27,63 | 27,34 | 27,59 | 27,27 | 5.037.000 |
25 gen 2024 | 27,13 | 27,50 | 26,89 | 27,48 | 27,16 | 4.183.100 |
24 gen 2024 | 27,58 | 27,58 | 26,87 | 26,88 | 26,57 | 4.063.200 |
23 gen 2024 | 28,42 | 28,43 | 27,20 | 27,25 | 26,94 | 5.172.300 |
22 gen 2024 | 28,09 | 28,45 | 28,00 | 28,33 | 28,01 | 3.644.400 |
19 gen 2024 | 27,60 | 27,94 | 27,27 | 27,93 | 27,61 | 3.397.400 |
18 gen 2024 | 27,56 | 27,56 | 26,96 | 27,46 | 27,15 | 2.407.500 |
17 gen 2024 | 27,35 | 27,73 | 27,19 | 27,37 | 27,06 | 2.914.400 |
16 gen 2024 | 28,11 | 28,11 | 27,61 | 27,84 | 27,52 | 3.981.200 |
12 gen 2024 | 28,94 | 29,13 | 28,25 | 28,40 | 28,07 | 3.449.600 |
11 gen 2024 | 28,81 | 29,05 | 28,45 | 28,80 | 28,47 | 5.964.800 |
10 gen 2024 | 29,20 | 29,40 | 28,97 | 29,08 | 28,75 | 3.491.500 |
09 gen 2024 | 29,10 | 29,41 | 29,04 | 29,12 | 28,79 | 3.211.200 |
08 gen 2024 | 28,98 | 29,33 | 28,69 | 29,33 | 28,99 | 2.775.300 |
05 gen 2024 | 28,27 | 29,09 | 28,20 | 28,88 | 28,55 | 3.083.000 |
04 gen 2024 | 28,26 | 28,79 | 28,20 | 28,47 | 28,14 | 2.725.500 |
03 gen 2024 | 29,00 | 29,00 | 28,26 | 28,27 | 27,95 | 3.577.900 |
02 gen 2024 | 29,21 | 29,41 | 29,00 | 29,29 | 28,95 | 3.657.700 |
02 gen 2024 | 0.31 Dividendo |
29 dic 2023 | 29,92 | 30,10 | 29,68 | 29,79 | 29,14 | 2.031.900 |
28 dic 2023 | 30,03 | 30,21 | 29,98 | 30,06 | 29,41 | 1.407.000 |
27 dic 2023 | 30,17 | 30,32 | 29,91 | 30,18 | 29,52 | 1.454.500 |
26 dic 2023 | 29,74 | 30,09 | 29,60 | 30,08 | 29,43 | 1.791.900 |
22 dic 2023 | 29,65 | 29,99 | 29,58 | 29,70 | 29,05 | 1.877.600 |
21 dic 2023 | 29,49 | 29,60 | 29,15 | 29,55 | 28,91 | 2.710.000 |
20 dic 2023 | 29,55 | 29,95 | 29,21 | 29,22 | 28,58 | 2.865.500 |
19 dic 2023 | 29,29 | 29,83 | 29,26 | 29,72 | 29,07 | 2.839.300 |
18 dic 2023 | 29,42 | 29,51 | 29,09 | 29,22 | 28,58 | 3.809.700 |
15 dic 2023 | 29,21 | 29,74 | 29,09 | 29,39 | 28,75 | 7.366.800 |
14 dic 2023 | 28,32 | 29,64 | 28,16 | 29,37 | 28,73 | 6.193.200 |
13 dic 2023 | 26,74 | 27,87 | 26,45 | 27,63 | 27,03 | 5.930.600 |
12 dic 2023 | 25,56 | 26,58 | 25,51 | 26,54 | 25,96 | 4.097.300 |
11 dic 2023 | 25,44 | 25,69 | 25,35 | 25,49 | 24,94 | 2.290.400 |
08 dic 2023 | 25,61 | 25,80 | 25,46 | 25,57 | 25,01 | 2.294.400 |
07 dic 2023 | 25,48 | 25,76 | 25,33 | 25,68 | 25,12 | 1.951.900 |
06 dic 2023 | 25,44 | 25,90 | 25,44 | 25,47 | 24,92 | 2.277.000 |
*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...