Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 26,72 | 26,72 | 26,62 | 26,62 | 26,62 | 1.878 |
01 lug 2024 | 26,71 | 27,08 | 26,71 | 26,92 | 26,92 | 336 |
28 giu 2024 | 26,53 | 26,83 | 26,53 | 26,79 | 26,79 | 200 |
27 giu 2024 | 26,73 | 26,73 | 26,55 | 26,61 | 26,61 | 420 |
26 giu 2024 | 26,87 | 26,91 | 26,81 | 26,81 | 26,81 | 175 |
25 giu 2024 | 26,72 | 26,80 | 26,67 | 26,67 | 26,67 | 317 |
24 giu 2024 | 26,40 | 26,40 | 26,19 | 26,27 | 26,27 | 4.138 |
21 giu 2024 | 26,65 | 26,65 | 26,47 | 26,57 | 26,57 | 460 |
20 giu 2024 | 26,50 | 26,86 | 26,50 | 26,86 | 26,86 | 270 |
19 giu 2024 | 26,43 | 26,53 | 26,39 | 26,39 | 26,39 | 694 |
18 giu 2024 | 26,35 | 26,40 | 26,20 | 26,39 | 26,39 | 904 |
17 giu 2024 | 26,29 | 26,29 | 26,02 | 26,02 | 26,02 | 919 |
14 giu 2024 | 26,63 | 26,67 | 26,27 | 26,67 | 26,67 | 885 |
13 giu 2024 | 26,58 | 26,58 | 26,38 | 26,38 | 26,38 | 1.667 |
12 giu 2024 | 26,57 | 26,90 | 26,57 | 26,74 | 26,74 | 1.221 |
11 giu 2024 | 26,97 | 26,97 | 26,38 | 26,38 | 26,38 | 1.347 |
10 giu 2024 | 27,11 | 27,41 | 27,00 | 27,31 | 27,31 | 4.625 |
07 giu 2024 | 27,31 | 27,42 | 27,21 | 27,21 | 27,21 | 370 |
06 giu 2024 | 26,86 | 27,30 | 26,86 | 27,30 | 27,30 | 970 |
05 giu 2024 | 26,76 | 26,98 | 26,76 | 26,90 | 26,90 | 1.097 |
04 giu 2024 | 27,13 | 27,13 | 26,60 | 26,66 | 26,66 | 418 |
03 giu 2024 | 27,51 | 27,51 | 26,97 | 26,97 | 26,97 | 1.798 |
31 mag 2024 | 27,21 | 27,59 | 27,21 | 27,23 | 27,23 | 550 |
30 mag 2024 | 27,20 | 27,36 | 27,16 | 27,36 | 27,36 | 1.105 |
29 mag 2024 | 27,41 | 28,05 | 27,41 | 27,55 | 27,55 | 2.013 |
28 mag 2024 | 27,64 | 27,64 | 27,28 | 27,39 | 27,39 | 120 |
27 mag 2024 | 27,70 | 27,75 | 27,56 | 27,58 | 27,58 | 509 |
24 mag 2024 | 27,21 | 27,21 | 27,06 | 27,06 | 27,06 | 160 |
23 mag 2024 | 27,33 | 27,51 | 27,10 | 27,20 | 27,20 | 789 |
22 mag 2024 | 28,41 | 28,41 | 27,25 | 27,25 | 27,25 | 973 |
21 mag 2024 | 28,14 | 28,65 | 28,14 | 28,65 | 28,65 | 506 |
20 mag 2024 | 28,36 | 28,38 | 28,30 | 28,38 | 28,38 | 796 |
17 mag 2024 | 27,60 | 28,31 | 27,54 | 28,31 | 28,31 | 2.141 |
16 mag 2024 | 27,34 | 27,83 | 27,34 | 27,83 | 27,83 | 988 |
15 mag 2024 | 27,11 | 27,61 | 27,11 | 27,33 | 27,33 | 943 |
14 mag 2024 | 26,46 | 27,30 | 26,46 | 27,30 | 27,30 | 218 |
13 mag 2024 | 26,45 | 26,75 | 26,45 | 26,75 | 26,75 | 495 |
10 mag 2024 | 26,40 | 26,77 | 26,40 | 26,77 | 26,77 | 240 |
09 mag 2024 | 26,36 | 26,50 | 26,36 | 26,50 | 26,50 | 500 |
08 mag 2024 | 26,63 | 26,66 | 26,51 | 26,51 | 26,51 | 250 |
07 mag 2024 | 26,56 | 26,82 | 26,56 | 26,72 | 26,72 | 593 |
06 mag 2024 | 26,21 | 26,49 | 26,21 | 26,44 | 26,44 | 2.850 |
03 mag 2024 | 26,03 | 26,32 | 26,01 | 26,32 | 26,32 | 512 |
02 mag 2024 | 25,91 | 26,00 | 25,90 | 26,00 | 26,00 | 842 |
30 apr 2024 | 26,31 | 26,52 | 25,99 | 25,99 | 25,99 | 2.133 |
29 apr 2024 | 26,43 | 26,47 | 26,19 | 26,47 | 26,47 | 7.202 |
26 apr 2024 | 26,50 | 26,67 | 26,30 | 26,30 | 26,30 | 4.445 |
25 apr 2024 | 27,21 | 27,21 | 26,55 | 26,90 | 26,90 | 5.975 |
24 apr 2024 | 27,51 | 27,53 | 27,51 | 27,53 | 27,53 | 134 |
23 apr 2024 | 27,49 | 27,49 | 26,90 | 27,16 | 27,16 | 613 |
22 apr 2024 | 27,38 | 27,38 | 27,28 | 27,28 | 27,28 | 181 |
19 apr 2024 | 26,82 | 27,45 | 26,82 | 27,45 | 27,45 | 8 |
18 apr 2024 | 27,25 | 27,50 | 27,25 | 27,28 | 27,28 | 1.420 |
17 apr 2024 | 26,79 | 27,43 | 26,79 | 27,43 | 27,43 | 830 |
16 apr 2024 | 27,06 | 27,06 | 26,71 | 26,88 | 26,88 | 1.012 |
15 apr 2024 | 27,70 | 27,90 | 27,70 | 27,89 | 27,89 | 3.270 |
12 apr 2024 | 27,65 | 27,93 | 27,65 | 27,90 | 27,90 | 36 |
11 apr 2024 | 27,76 | 28,00 | 27,42 | 27,42 | 27,42 | 145 |
10 apr 2024 | 27,83 | 27,90 | 27,60 | 27,90 | 27,90 | 1.709 |
09 apr 2024 | 27,36 | 27,63 | 27,36 | 27,63 | 27,63 | 600 |
08 apr 2024 | 26,60 | 27,26 | 26,60 | 27,26 | 27,26 | 1.550 |
05 apr 2024 | 27,00 | 27,05 | 26,63 | 26,63 | 26,63 | 1.215 |
04 apr 2024 | 27,16 | 27,33 | 26,68 | 26,68 | 26,68 | 16.786 |
03 apr 2024 | 27,14 | 27,25 | 27,01 | 27,15 | 27,15 | 1.432 |
02 apr 2024 | 27,11 | 27,36 | 27,09 | 27,32 | 27,32 | 7.375 |
28 mar 2024 | 26,56 | 26,78 | 26,56 | 26,78 | 26,78 | 140 |
27 mar 2024 | 26,24 | 26,30 | 26,03 | 26,10 | 26,10 | 350 |
26 mar 2024 | 26,33 | 26,33 | 25,96 | 25,96 | 25,96 | 1.359 |
25 mar 2024 | 26,35 | 26,63 | 26,35 | 26,45 | 26,45 | 200 |
22 mar 2024 | 26,50 | 26,77 | 26,50 | 26,58 | 26,58 | 485 |
21 mar 2024 | 26,59 | 26,74 | 26,59 | 26,74 | 26,74 | 195 |
20 mar 2024 | 26,12 | 26,15 | 26,12 | 26,15 | 26,15 | 100 |
19 mar 2024 | 26,01 | 26,15 | 25,92 | 26,15 | 26,15 | 474 |
18 mar 2024 | 25,75 | 25,78 | 25,63 | 25,72 | 25,72 | 1.754 |
15 mar 2024 | 25,51 | 25,70 | 25,41 | 25,41 | 25,41 | 713 |
14 mar 2024 | 25,91 | 25,94 | 25,75 | 25,75 | 25,75 | 511 |
13 mar 2024 | 25,42 | 25,93 | 25,37 | 25,93 | 25,93 | 4.113 |
12 mar 2024 | 25,69 | 26,01 | 25,69 | 25,73 | 25,73 | 696 |
11 mar 2024 | 25,95 | 25,95 | 25,51 | 25,68 | 25,68 | 2.120 |
08 mar 2024 | 26,36 | 26,57 | 26,10 | 26,10 | 26,10 | 2.516 |
07 mar 2024 | 26,36 | 26,77 | 26,36 | 26,52 | 26,52 | 538 |
07 mar 2024 | 1.096196 Dividendo |
06 mar 2024 | 26,53 | 26,83 | 26,53 | 26,83 | 25,74 | 4.250 |
05 mar 2024 | 26,60 | 26,61 | 26,60 | 26,61 | 25,52 | - |
04 mar 2024 | 26,52 | 26,80 | 26,52 | 26,70 | 25,61 | 555 |
01 mar 2024 | 27,00 | 27,00 | 26,72 | 26,81 | 25,71 | 1.350 |
29 feb 2024 | 26,30 | 26,53 | 26,23 | 26,53 | 25,45 | 2.750 |
28 feb 2024 | 26,50 | 26,50 | 26,25 | 26,25 | 25,18 | 140 |
27 feb 2024 | 26,50 | 26,69 | 26,42 | 26,69 | 25,60 | 550 |
26 feb 2024 | 26,71 | 26,71 | 26,24 | 26,44 | 25,36 | 2.036 |
23 feb 2024 | 26,94 | 27,13 | 26,93 | 27,13 | 26,02 | 370 |
22 feb 2024 | 26,71 | 27,00 | 26,71 | 26,93 | 25,83 | 381 |
21 feb 2024 | 26,94 | 26,94 | 26,51 | 26,69 | 25,60 | 1.195 |
20 feb 2024 | 27,51 | 27,51 | 26,89 | 26,93 | 25,83 | 3.205 |
19 feb 2024 | 28,01 | 28,01 | 27,69 | 27,69 | 26,56 | 353 |
16 feb 2024 | 27,48 | 28,08 | 27,48 | 28,08 | 26,93 | 70 |
15 feb 2024 | 27,43 | 27,59 | 27,26 | 27,58 | 26,45 | 900 |
14 feb 2024 | 27,66 | 27,90 | 27,61 | 27,90 | 26,76 | 1.319 |
13 feb 2024 | 28,06 | 28,06 | 27,50 | 27,50 | 26,38 | 128 |
12 feb 2024 | 27,56 | 28,15 | 27,56 | 28,00 | 26,86 | 1.700 |
*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...