Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 27,29 | 27,29 | 26,65 | 26,91 | 26,91 | 1.296.800 |
16 apr 2024 | 26,83 | 27,15 | 26,51 | 27,02 | 27,02 | 1.225.700 |
15 apr 2024 | 26,62 | 27,26 | 26,55 | 26,79 | 26,79 | 1.118.000 |
12 apr 2024 | 26,85 | 27,00 | 26,47 | 26,51 | 26,51 | 1.181.300 |
11 apr 2024 | 27,30 | 27,39 | 26,68 | 26,97 | 26,97 | 1.055.400 |
10 apr 2024 | 27,12 | 27,37 | 26,66 | 27,21 | 27,21 | 1.010.200 |
09 apr 2024 | 27,21 | 27,56 | 27,16 | 27,35 | 27,35 | 959.800 |
08 apr 2024 | 27,01 | 27,28 | 26,88 | 27,17 | 27,17 | 1.484.400 |
05 apr 2024 | 27,68 | 28,07 | 26,87 | 26,91 | 26,91 | 1.925.200 |
04 apr 2024 | 28,92 | 28,92 | 27,76 | 27,89 | 27,89 | 1.779.700 |
03 apr 2024 | 28,70 | 29,00 | 28,50 | 28,65 | 28,65 | 1.197.900 |
02 apr 2024 | 28,68 | 28,79 | 28,40 | 28,73 | 28,73 | 1.178.800 |
01 apr 2024 | 28,78 | 29,10 | 28,62 | 28,89 | 28,89 | 906.500 |
28 mar 2024 | 28,74 | 28,98 | 28,56 | 28,68 | 28,68 | 1.015.600 |
27 mar 2024 | 27,77 | 28,75 | 27,77 | 28,64 | 28,64 | 1.059.800 |
26 mar 2024 | 27,34 | 27,76 | 27,30 | 27,75 | 27,75 | 788.800 |
25 mar 2024 | 27,27 | 27,51 | 27,06 | 27,11 | 27,11 | 1.179.400 |
22 mar 2024 | 27,66 | 27,66 | 27,14 | 27,31 | 27,31 | 1.207.600 |
21 mar 2024 | 28,41 | 28,52 | 27,42 | 27,49 | 27,49 | 2.042.800 |
20 mar 2024 | 28,24 | 29,00 | 28,24 | 28,70 | 28,70 | 1.003.700 |
19 mar 2024 | 28,47 | 28,70 | 28,09 | 28,46 | 28,46 | 1.035.100 |
18 mar 2024 | 28,23 | 28,61 | 28,16 | 28,48 | 28,48 | 1.077.900 |
15 mar 2024 | 28,22 | 28,55 | 28,16 | 28,31 | 28,31 | 1.617.100 |
14 mar 2024 | 28,79 | 28,88 | 28,17 | 28,51 | 28,51 | 1.125.200 |
13 mar 2024 | 28,66 | 29,30 | 28,66 | 28,87 | 28,87 | 1.440.800 |
12 mar 2024 | 28,64 | 29,31 | 28,61 | 28,69 | 28,69 | 1.709.100 |
11 mar 2024 | 29,50 | 29,59 | 28,45 | 28,63 | 28,63 | 1.258.900 |
08 mar 2024 | 29,96 | 30,13 | 29,32 | 29,72 | 29,72 | 1.825.000 |
07 mar 2024 | 29,60 | 29,86 | 29,38 | 29,72 | 29,72 | 1.570.600 |
06 mar 2024 | 29,05 | 29,65 | 28,71 | 29,55 | 29,55 | 1.992.600 |
05 mar 2024 | 27,95 | 29,13 | 27,71 | 28,86 | 28,86 | 2.391.000 |
05 mar 2024 | 0.24 Dividendo |
04 mar 2024 | 27,85 | 28,62 | 27,85 | 28,45 | 28,21 | 2.553.000 |
01 mar 2024 | 27,38 | 28,18 | 26,92 | 27,99 | 27,75 | 1.898.500 |
29 feb 2024 | 27,91 | 27,92 | 26,75 | 27,18 | 26,95 | 1.656.900 |
28 feb 2024 | 27,19 | 27,73 | 26,88 | 27,70 | 27,47 | 1.461.000 |
27 feb 2024 | 28,00 | 28,03 | 26,66 | 27,14 | 26,91 | 1.913.800 |
26 feb 2024 | 28,09 | 28,17 | 27,59 | 27,87 | 27,63 | 1.830.300 |
23 feb 2024 | 26,34 | 28,41 | 26,34 | 27,37 | 27,14 | 1.642.600 |
22 feb 2024 | 26,62 | 27,03 | 26,53 | 26,60 | 26,38 | 1.651.000 |
21 feb 2024 | 26,65 | 26,99 | 26,44 | 26,75 | 26,52 | 1.502.300 |
20 feb 2024 | 26,13 | 27,04 | 26,13 | 26,89 | 26,66 | 1.602.700 |
16 feb 2024 | 26,55 | 27,04 | 26,22 | 26,32 | 26,10 | 1.064.900 |
15 feb 2024 | 26,32 | 26,94 | 26,26 | 26,82 | 26,59 | 999.200 |
14 feb 2024 | 26,58 | 26,58 | 25,73 | 26,14 | 25,92 | 998.200 |
13 feb 2024 | 26,77 | 26,95 | 26,11 | 26,20 | 25,98 | 1.170.400 |
12 feb 2024 | 27,25 | 27,88 | 27,19 | 27,49 | 27,26 | 763.100 |
09 feb 2024 | 27,37 | 27,48 | 26,99 | 27,17 | 26,94 | 760.200 |
08 feb 2024 | 26,92 | 27,37 | 26,75 | 27,35 | 27,12 | 859.200 |
07 feb 2024 | 26,75 | 26,90 | 26,38 | 26,76 | 26,53 | 796.100 |
06 feb 2024 | 26,45 | 27,06 | 26,27 | 26,61 | 26,39 | 1.060.000 |
05 feb 2024 | 26,97 | 26,97 | 26,47 | 26,47 | 26,25 | 903.900 |
02 feb 2024 | 27,19 | 27,62 | 26,74 | 27,31 | 27,08 | 926.600 |
01 feb 2024 | 26,79 | 27,46 | 26,79 | 27,41 | 27,18 | 1.025.500 |
31 gen 2024 | 27,15 | 27,47 | 26,62 | 26,62 | 26,40 | 1.092.500 |
30 gen 2024 | 27,13 | 27,40 | 26,93 | 27,07 | 26,84 | 1.111.200 |
29 gen 2024 | 26,29 | 27,23 | 26,17 | 27,16 | 26,93 | 1.089.000 |
26 gen 2024 | 26,58 | 26,63 | 26,11 | 26,20 | 25,98 | 1.246.200 |
25 gen 2024 | 26,20 | 26,35 | 25,82 | 26,33 | 26,11 | 763.500 |
24 gen 2024 | 26,27 | 26,27 | 25,66 | 25,80 | 25,58 | 766.000 |
23 gen 2024 | 26,05 | 26,30 | 25,89 | 25,91 | 25,69 | 1.335.400 |
22 gen 2024 | 25,63 | 26,44 | 25,57 | 26,32 | 26,10 | 1.666.700 |
19 gen 2024 | 25,41 | 25,60 | 25,11 | 25,36 | 25,15 | 977.600 |
18 gen 2024 | 25,10 | 25,35 | 24,74 | 25,32 | 25,11 | 1.394.800 |
17 gen 2024 | 24,65 | 25,00 | 24,60 | 24,88 | 24,67 | 1.415.600 |
16 gen 2024 | 24,66 | 24,97 | 24,33 | 24,83 | 24,62 | 1.265.500 |
12 gen 2024 | 25,46 | 25,47 | 24,69 | 24,79 | 24,58 | 1.039.900 |
11 gen 2024 | 26,26 | 26,35 | 25,11 | 25,38 | 25,17 | 1.846.600 |
10 gen 2024 | 26,53 | 26,69 | 26,32 | 26,46 | 26,24 | 720.200 |
09 gen 2024 | 26,44 | 26,78 | 26,39 | 26,59 | 26,37 | 867.300 |
08 gen 2024 | 26,55 | 26,92 | 26,49 | 26,79 | 26,56 | 1.014.200 |
05 gen 2024 | 26,95 | 27,46 | 26,55 | 26,56 | 26,34 | 1.274.500 |
04 gen 2024 | 26,60 | 27,52 | 26,40 | 27,08 | 26,85 | 1.088.500 |
03 gen 2024 | 28,36 | 28,36 | 26,50 | 26,53 | 26,31 | 2.087.500 |
02 gen 2024 | 27,93 | 28,12 | 27,13 | 27,31 | 27,08 | 1.490.400 |
29 dic 2023 | 28,36 | 28,52 | 28,02 | 28,15 | 27,91 | 1.077.800 |
28 dic 2023 | 28,63 | 28,75 | 28,15 | 28,35 | 28,11 | 975.300 |
27 dic 2023 | 28,18 | 28,67 | 28,08 | 28,63 | 28,39 | 1.018.300 |
26 dic 2023 | 27,25 | 28,08 | 27,14 | 28,01 | 27,77 | 1.001.900 |
22 dic 2023 | 26,87 | 27,28 | 26,76 | 27,15 | 26,92 | 783.700 |
21 dic 2023 | 27,03 | 27,19 | 26,40 | 26,79 | 26,56 | 889.100 |
20 dic 2023 | 26,69 | 27,28 | 26,56 | 26,68 | 26,45 | 1.090.000 |
19 dic 2023 | 26,52 | 26,70 | 26,44 | 26,66 | 26,44 | 1.611.300 |
18 dic 2023 | 26,30 | 26,40 | 25,86 | 26,28 | 26,06 | 4.423.300 |
15 dic 2023 | 26,62 | 26,62 | 25,98 | 26,17 | 25,95 | 1.802.500 |
14 dic 2023 | 26,55 | 26,95 | 26,32 | 26,50 | 26,28 | 2.177.500 |
13 dic 2023 | 25,17 | 26,22 | 25,12 | 26,18 | 25,96 | 1.206.400 |
12 dic 2023 | 25,25 | 25,42 | 25,08 | 25,25 | 25,04 | 796.300 |
11 dic 2023 | 24,60 | 25,35 | 24,58 | 25,29 | 25,08 | 1.049.100 |
08 dic 2023 | 24,74 | 24,99 | 24,49 | 24,56 | 24,35 | 659.400 |
07 dic 2023 | 24,28 | 24,77 | 23,98 | 24,76 | 24,55 | 1.125.800 |
06 dic 2023 | 24,05 | 24,59 | 24,01 | 24,34 | 24,13 | 1.258.700 |
05 dic 2023 | 24,22 | 24,32 | 23,69 | 23,77 | 23,57 | 890.500 |
04 dic 2023 | 24,04 | 24,78 | 24,03 | 24,35 | 24,14 | 862.000 |
01 dic 2023 | 23,34 | 24,24 | 23,34 | 24,06 | 23,86 | 1.016.300 |
30 nov 2023 | 23,22 | 23,43 | 22,92 | 23,34 | 23,14 | 1.228.000 |
29 nov 2023 | 23,90 | 24,10 | 23,18 | 23,20 | 23,00 | 720.600 |
28 nov 2023 | 23,74 | 23,84 | 23,54 | 23,66 | 23,46 | 635.800 |
27 nov 2023 | 23,91 | 23,96 | 23,65 | 23,78 | 23,58 | 1.508.700 |
24 nov 2023 | 24,20 | 24,25 | 23,73 | 23,99 | 23,79 | 445.400 |
*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...