Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 26,81 | 26,89 | 26,11 | 26,11 | 26,11 | 5.900 |
27 giu 2024 | 26,49 | 26,81 | 26,01 | 26,72 | 26,72 | 6.000 |
26 giu 2024 | 26,38 | 27,13 | 25,75 | 27,13 | 27,13 | 8.400 |
25 giu 2024 | 26,33 | 26,72 | 26,15 | 26,15 | 26,15 | 2.500 |
24 giu 2024 | 26,19 | 27,18 | 25,75 | 26,39 | 26,39 | 19.500 |
21 giu 2024 | 26,58 | 26,58 | 25,55 | 26,00 | 26,00 | 23.700 |
21 giu 2024 | 0.126 Dividendo |
20 giu 2024 | 26,80 | 27,22 | 25,90 | 27,18 | 27,05 | 9.800 |
18 giu 2024 | 26,62 | 27,08 | 26,62 | 26,72 | 26,60 | 11.700 |
17 giu 2024 | 26,35 | 27,10 | 26,12 | 26,62 | 26,50 | 9.000 |
14 giu 2024 | 26,40 | 26,68 | 26,03 | 26,68 | 26,56 | 9.600 |
13 giu 2024 | 26,86 | 26,94 | 25,98 | 26,32 | 26,20 | 44.800 |
12 giu 2024 | 26,80 | 27,23 | 26,15 | 26,56 | 26,44 | 11.300 |
11 giu 2024 | 26,33 | 26,77 | 25,16 | 26,77 | 26,65 | 9.000 |
10 giu 2024 | 26,32 | 26,75 | 26,05 | 26,36 | 26,24 | 5.300 |
07 giu 2024 | 26,88 | 27,10 | 26,51 | 26,65 | 26,53 | 7.600 |
06 giu 2024 | 26,87 | 27,10 | 26,66 | 27,00 | 26,87 | 5.600 |
05 giu 2024 | 26,70 | 26,88 | 26,10 | 26,87 | 26,75 | 6.800 |
04 giu 2024 | 26,31 | 27,00 | 25,77 | 26,25 | 26,13 | 9.800 |
03 giu 2024 | 26,48 | 26,53 | 25,80 | 26,15 | 26,03 | 10.400 |
31 mag 2024 | 26,43 | 26,43 | 25,46 | 25,51 | 25,39 | 6.800 |
30 mag 2024 | 26,51 | 26,55 | 26,01 | 26,01 | 25,89 | 10.700 |
29 mag 2024 | 26,41 | 26,81 | 26,18 | 26,20 | 26,08 | 8.300 |
28 mag 2024 | 26,73 | 27,21 | 26,16 | 27,20 | 27,07 | 112.800 |
24 mag 2024 | 26,31 | 27,17 | 26,01 | 27,17 | 27,04 | 9.300 |
23 mag 2024 | 26,74 | 26,81 | 26,00 | 26,07 | 25,95 | 18.100 |
22 mag 2024 | 26,57 | 27,21 | 26,31 | 26,31 | 26,19 | 10.100 |
21 mag 2024 | 26,53 | 26,93 | 26,52 | 26,92 | 26,80 | 11.000 |
20 mag 2024 | 26,46 | 27,21 | 26,46 | 27,21 | 27,08 | 7.700 |
17 mag 2024 | 26,51 | 26,84 | 26,00 | 26,84 | 26,72 | 8.900 |
16 mag 2024 | 26,32 | 26,50 | 24,88 | 26,48 | 26,36 | 9.800 |
15 mag 2024 | 25,47 | 26,50 | 24,75 | 26,21 | 26,09 | 19.300 |
14 mag 2024 | 25,24 | 26,00 | 24,75 | 25,47 | 25,35 | 6.100 |
13 mag 2024 | 25,45 | 25,45 | 25,05 | 25,14 | 25,02 | 17.300 |
10 mag 2024 | 25,61 | 26,20 | 25,05 | 26,20 | 26,08 | 17.200 |
09 mag 2024 | 25,54 | 26,30 | 24,76 | 25,36 | 25,24 | 10.000 |
08 mag 2024 | 25,21 | 25,70 | 24,75 | 25,70 | 25,58 | 25.900 |
07 mag 2024 | 25,80 | 25,80 | 25,15 | 25,15 | 25,03 | 2.500 |
06 mag 2024 | 25,55 | 26,33 | 24,33 | 25,85 | 25,73 | 7.900 |
03 mag 2024 | 25,47 | 25,78 | 24,66 | 25,78 | 25,66 | 4.000 |
02 mag 2024 | 24,80 | 25,07 | 24,21 | 24,58 | 24,47 | 20.100 |
01 mag 2024 | 24,20 | 24,80 | 24,14 | 24,80 | 24,69 | 3.700 |
30 apr 2024 | 24,99 | 25,36 | 24,63 | 24,63 | 24,52 | 2.300 |
29 apr 2024 | 25,59 | 25,67 | 24,53 | 25,23 | 25,11 | 6.900 |
26 apr 2024 | 25,42 | 25,69 | 25,00 | 25,35 | 25,23 | 3.500 |
25 apr 2024 | 24,90 | 25,40 | 23,95 | 25,40 | 25,28 | 12.300 |
24 apr 2024 | 25,84 | 25,98 | 25,33 | 25,55 | 25,43 | 14.600 |
23 apr 2024 | 25,06 | 25,98 | 24,89 | 25,65 | 25,53 | 11.900 |
22 apr 2024 | 25,13 | 26,00 | 24,87 | 25,64 | 25,52 | 7.800 |
19 apr 2024 | 25,01 | 25,73 | 24,53 | 25,25 | 25,13 | 5.100 |
18 apr 2024 | 25,00 | 25,30 | 24,33 | 24,61 | 24,50 | 17.500 |
17 apr 2024 | 25,38 | 25,52 | 24,54 | 24,54 | 24,43 | 43.500 |
16 apr 2024 | 25,47 | 25,47 | 25,00 | 25,45 | 25,33 | 11.900 |
15 apr 2024 | 26,39 | 26,42 | 25,09 | 25,09 | 24,97 | 14.200 |
12 apr 2024 | 26,60 | 26,92 | 26,01 | 26,01 | 25,89 | 9.100 |
11 apr 2024 | 26,79 | 26,96 | 26,50 | 26,76 | 26,64 | 6.000 |
10 apr 2024 | 26,55 | 27,15 | 26,51 | 26,98 | 26,85 | 8.300 |
09 apr 2024 | 27,20 | 27,21 | 26,68 | 26,85 | 26,73 | 18.900 |
08 apr 2024 | 27,24 | 27,25 | 26,68 | 27,24 | 27,11 | 26.900 |
05 apr 2024 | 26,92 | 27,10 | 26,75 | 26,75 | 26,63 | 7.400 |
04 apr 2024 | 27,76 | 28,18 | 27,02 | 27,02 | 26,89 | 21.300 |
03 apr 2024 | 27,20 | 28,30 | 26,68 | 27,85 | 27,72 | 53.400 |
02 apr 2024 | 27,20 | 27,84 | 26,74 | 27,20 | 27,07 | 21.800 |
01 apr 2024 | 27,75 | 28,04 | 27,01 | 28,04 | 27,91 | 13.000 |
28 mar 2024 | 27,99 | 28,23 | 27,52 | 28,23 | 28,10 | 16.000 |
27 mar 2024 | 28,13 | 28,14 | 27,54 | 27,72 | 27,59 | 22.300 |
26 mar 2024 | 27,95 | 28,14 | 27,50 | 28,13 | 28,00 | 16.700 |
25 mar 2024 | 27,45 | 28,14 | 27,42 | 27,50 | 27,37 | 8.700 |
22 mar 2024 | 27,73 | 27,96 | 27,50 | 27,55 | 27,42 | 10.100 |
22 mar 2024 | 0.046 Dividendo |
21 mar 2024 | 28,06 | 28,26 | 27,41 | 27,75 | 27,58 | 37.100 |
20 mar 2024 | 27,32 | 28,00 | 27,25 | 28,00 | 27,82 | 10.600 |
19 mar 2024 | 27,20 | 27,65 | 26,57 | 27,26 | 27,09 | 32.400 |
18 mar 2024 | 28,00 | 28,09 | 27,24 | 27,24 | 27,07 | 10.800 |
15 mar 2024 | 27,45 | 28,52 | 27,45 | 27,69 | 27,52 | 18.600 |
14 mar 2024 | 28,17 | 28,34 | 27,24 | 27,75 | 27,58 | 14.100 |
13 mar 2024 | 27,98 | 28,34 | 27,50 | 28,34 | 28,16 | 8.500 |
12 mar 2024 | 27,74 | 28,14 | 27,49 | 27,92 | 27,74 | 16.500 |
11 mar 2024 | 27,83 | 27,95 | 27,20 | 27,62 | 27,45 | 20.300 |
08 mar 2024 | 27,78 | 28,29 | 27,45 | 27,90 | 27,72 | 306.700 |
07 mar 2024 | 27,53 | 28,00 | 27,44 | 27,85 | 27,67 | 34.000 |
06 mar 2024 | 26,85 | 27,60 | 26,56 | 27,59 | 27,42 | 308.900 |
05 mar 2024 | 27,08 | 27,60 | 26,54 | 26,54 | 26,37 | 29.300 |
04 mar 2024 | 27,00 | 27,56 | 26,50 | 27,49 | 27,32 | 31.800 |
01 mar 2024 | 26,55 | 27,41 | 25,70 | 26,98 | 26,81 | 10.800 |
29 feb 2024 | 26,82 | 27,24 | 25,76 | 26,15 | 25,99 | 15.100 |
28 feb 2024 | 26,57 | 27,10 | 26,55 | 26,68 | 26,51 | 25.100 |
27 feb 2024 | 26,61 | 26,92 | 26,15 | 26,46 | 26,29 | 10.300 |
26 feb 2024 | 25,47 | 26,50 | 25,45 | 26,20 | 26,04 | 13.300 |
23 feb 2024 | 25,44 | 25,55 | 25,04 | 25,38 | 25,22 | 21.600 |
22 feb 2024 | 24,97 | 25,46 | 24,70 | 25,41 | 25,25 | 9.800 |
21 feb 2024 | 24,62 | 25,45 | 24,06 | 24,25 | 24,10 | 8.500 |
20 feb 2024 | 25,17 | 25,17 | 24,24 | 24,71 | 24,55 | 17.800 |
16 feb 2024 | 25,46 | 25,56 | 25,00 | 25,07 | 24,91 | 12.700 |
15 feb 2024 | 25,52 | 25,52 | 25,00 | 25,50 | 25,34 | 19.200 |
14 feb 2024 | 24,78 | 25,74 | 24,38 | 25,40 | 25,24 | 29.300 |
13 feb 2024 | 24,00 | 24,60 | 23,45 | 23,90 | 23,75 | 27.100 |
12 feb 2024 | 24,04 | 24,93 | 23,08 | 24,23 | 24,08 | 60.800 |
09 feb 2024 | 23,94 | 24,16 | 23,48 | 23,69 | 23,54 | 17.100 |
08 feb 2024 | 23,09 | 23,56 | 22,43 | 23,20 | 23,05 | 32.400 |
*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...