Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 25,14 | 25,41 | 25,07 | 25,24 | 25,24 | 84.758 |
01 mag 2024 | 25,47 | 25,61 | 25,08 | 25,13 | 25,13 | 180.071 |
30 apr 2024 | 25,66 | 25,88 | 25,50 | 25,85 | 25,85 | 165.035 |
29 apr 2024 | 25,78 | 25,90 | 25,50 | 25,90 | 25,90 | 159.467 |
26 apr 2024 | 25,30 | 25,55 | 25,19 | 25,43 | 25,43 | 150.661 |
24 apr 2024 | 25,77 | 26,09 | 25,66 | 25,74 | 25,74 | 161.533 |
23 apr 2024 | 25,20 | 25,75 | 24,17 | 25,68 | 25,68 | 153.422 |
22 apr 2024 | 25,15 | 25,31 | 24,86 | 25,26 | 25,26 | 186.019 |
19 apr 2024 | 24,93 | 24,93 | 23,94 | 24,31 | 24,31 | 456.910 |
18 apr 2024 | 25,33 | 25,87 | 25,13 | 25,29 | 25,29 | 162.089 |
17 apr 2024 | 25,56 | 25,98 | 25,49 | 25,65 | 25,65 | 150.300 |
16 apr 2024 | 25,74 | 26,01 | 25,48 | 25,56 | 25,56 | 145.490 |
15 apr 2024 | 26,16 | 26,65 | 26,00 | 26,17 | 26,17 | 174.853 |
12 apr 2024 | 26,53 | 27,05 | 26,50 | 26,78 | 26,78 | 155.096 |
11 apr 2024 | 26,28 | 26,75 | 26,24 | 26,71 | 26,71 | 125.104 |
10 apr 2024 | 26,72 | 27,04 | 26,47 | 26,69 | 26,69 | 98.107 |
09 apr 2024 | 26,27 | 26,61 | 26,06 | 26,56 | 26,56 | 130.685 |
08 apr 2024 | 26,24 | 26,47 | 25,88 | 26,19 | 26,19 | 114.927 |
05 apr 2024 | 25,85 | 26,12 | 25,75 | 26,03 | 26,03 | 89.757 |
04 apr 2024 | 26,22 | 26,37 | 25,89 | 26,13 | 26,13 | 171.515 |
03 apr 2024 | 26,90 | 26,95 | 25,76 | 25,97 | 25,97 | 228.849 |
02 apr 2024 | 27,57 | 27,61 | 27,22 | 27,23 | 27,23 | 267.392 |
28 mar 2024 | 27,47 | 27,58 | 27,12 | 27,49 | 27,49 | 204.024 |
27 mar 2024 | 27,00 | 27,33 | 26,87 | 27,28 | 27,28 | 240.479 |
26 mar 2024 | 26,12 | 27,26 | 26,03 | 27,15 | 27,15 | 241.425 |
25 mar 2024 | 25,90 | 26,34 | 25,75 | 26,28 | 26,28 | 831.523 |
22 mar 2024 | 26,50 | 26,62 | 25,83 | 25,83 | 25,83 | 245.100 |
21 mar 2024 | 26,80 | 27,15 | 26,57 | 26,75 | 26,75 | 514.290 |
20 mar 2024 | 27,15 | 28,36 | 26,93 | 27,00 | 27,00 | 331.734 |
19 mar 2024 | 28,11 | 28,33 | 27,02 | 27,19 | 27,19 | 161.223 |
18 mar 2024 | 27,91 | 28,20 | 27,38 | 28,11 | 28,11 | 144.764 |
15 mar 2024 | 28,32 | 28,45 | 27,33 | 27,44 | 27,44 | 384.984 |
14 mar 2024 | 27,90 | 28,73 | 27,56 | 28,69 | 28,69 | 335.209 |
14 mar 2024 | 0.16 Dividendo |
13 mar 2024 | 28,21 | 28,77 | 28,11 | 28,44 | 28,28 | 311.403 |
12 mar 2024 | 27,51 | 28,07 | 27,50 | 28,04 | 27,88 | 168.285 |
11 mar 2024 | 27,32 | 27,80 | 26,86 | 27,54 | 27,39 | 104.361 |
08 mar 2024 | 27,44 | 27,99 | 26,91 | 27,78 | 27,62 | 191.986 |
07 mar 2024 | 27,08 | 27,30 | 26,74 | 27,16 | 27,01 | 155.915 |
06 mar 2024 | 26,88 | 27,14 | 26,51 | 27,03 | 26,88 | 161.037 |
05 mar 2024 | 27,00 | 27,09 | 26,52 | 27,00 | 26,85 | 360.315 |
04 mar 2024 | 26,35 | 26,65 | 26,02 | 26,57 | 26,42 | 252.361 |
01 mar 2024 | 27,60 | 27,70 | 26,29 | 26,48 | 26,33 | 197.101 |
29 feb 2024 | 27,28 | 27,68 | 26,82 | 27,33 | 27,18 | 223.378 |
28 feb 2024 | 27,50 | 27,53 | 26,65 | 27,13 | 26,98 | 96.803 |
27 feb 2024 | 26,90 | 27,50 | 26,80 | 27,46 | 27,31 | 113.749 |
26 feb 2024 | 26,82 | 27,50 | 26,82 | 27,02 | 26,87 | 207.120 |
23 feb 2024 | 27,21 | 27,81 | 26,65 | 26,82 | 26,67 | 171.944 |
22 feb 2024 | 27,71 | 27,71 | 27,02 | 27,16 | 27,01 | 195.507 |
21 feb 2024 | 27,21 | 28,20 | 27,08 | 27,23 | 27,08 | 391.805 |
20 feb 2024 | 26,14 | 27,26 | 26,12 | 27,26 | 27,11 | 222.739 |
19 feb 2024 | 25,99 | 26,35 | 25,86 | 26,14 | 25,99 | 223.506 |
16 feb 2024 | 26,31 | 26,68 | 26,01 | 26,29 | 26,14 | 317.863 |
15 feb 2024 | 24,99 | 26,18 | 24,99 | 25,91 | 25,76 | 345.224 |
14 feb 2024 | 24,60 | 24,92 | 24,38 | 24,92 | 24,78 | 908.854 |
13 feb 2024 | 25,80 | 25,80 | 23,72 | 25,00 | 24,86 | 2.414.684 |
12 feb 2024 | 26,64 | 27,69 | 26,57 | 27,32 | 27,17 | 249.346 |
09 feb 2024 | 27,42 | 27,42 | 26,95 | 27,17 | 27,02 | 127.289 |
08 feb 2024 | 27,14 | 27,14 | 26,81 | 27,01 | 26,86 | 97.807 |
07 feb 2024 | 27,01 | 27,42 | 26,74 | 26,96 | 26,81 | 155.752 |
06 feb 2024 | 26,20 | 26,52 | 25,83 | 26,50 | 26,35 | 164.361 |
05 feb 2024 | 26,79 | 26,79 | 26,14 | 26,30 | 26,15 | 233.940 |
02 feb 2024 | 26,60 | 27,05 | 26,41 | 26,91 | 26,76 | 228.375 |
01 feb 2024 | 27,71 | 27,77 | 26,60 | 26,60 | 26,45 | 326.236 |
31 gen 2024 | 27,27 | 27,45 | 26,58 | 27,34 | 27,19 | 303.659 |
30 gen 2024 | 27,45 | 27,64 | 27,16 | 27,24 | 27,09 | 275.870 |
29 gen 2024 | 27,19 | 27,23 | 26,74 | 27,21 | 27,06 | 105.696 |
25 gen 2024 | 26,62 | 26,74 | 25,73 | 26,65 | 26,50 | 138.271 |
24 gen 2024 | 27,05 | 27,05 | 26,28 | 26,40 | 26,25 | 128.237 |
23 gen 2024 | 27,13 | 27,24 | 26,87 | 27,05 | 26,90 | 100.538 |
22 gen 2024 | 26,90 | 27,13 | 26,40 | 27,07 | 26,92 | 111.082 |
19 gen 2024 | 26,35 | 26,75 | 26,35 | 26,56 | 26,41 | 117.007 |
18 gen 2024 | 25,84 | 26,25 | 25,60 | 26,14 | 25,99 | 166.282 |
17 gen 2024 | 26,24 | 26,50 | 25,82 | 26,05 | 25,90 | 210.522 |
16 gen 2024 | 26,51 | 26,60 | 26,20 | 26,24 | 26,09 | 58.230 |
15 gen 2024 | 26,95 | 27,06 | 26,65 | 26,96 | 26,81 | 17.732 |
12 gen 2024 | 26,71 | 26,74 | 26,47 | 26,59 | 26,44 | 155.780 |
11 gen 2024 | 26,90 | 27,14 | 26,77 | 26,99 | 26,84 | 70.084 |
10 gen 2024 | 26,31 | 26,68 | 26,11 | 26,61 | 26,46 | 160.485 |
09 gen 2024 | 26,20 | 26,47 | 26,10 | 26,30 | 26,15 | 107.923 |
08 gen 2024 | 25,47 | 25,77 | 25,27 | 25,72 | 25,58 | 119.708 |
05 gen 2024 | 25,78 | 25,84 | 25,38 | 25,47 | 25,33 | 94.718 |
04 gen 2024 | 26,20 | 26,20 | 25,65 | 25,70 | 25,56 | 135.313 |
03 gen 2024 | 26,59 | 26,72 | 26,15 | 26,30 | 26,15 | 132.449 |
02 gen 2024 | 27,18 | 27,28 | 26,86 | 26,97 | 26,82 | 109.510 |
29 dic 2023 | 27,32 | 27,41 | 27,05 | 27,23 | 27,08 | 77.728 |
28 dic 2023 | 26,93 | 27,29 | 26,73 | 27,29 | 27,14 | 131.055 |
27 dic 2023 | 26,80 | 27,00 | 26,67 | 26,78 | 26,63 | 104.269 |
22 dic 2023 | 26,48 | 26,64 | 26,27 | 26,48 | 26,33 | 171.657 |
21 dic 2023 | 26,77 | 26,77 | 26,00 | 26,41 | 26,26 | 238.635 |
20 dic 2023 | 26,95 | 27,05 | 26,77 | 26,81 | 26,66 | 260.080 |
19 dic 2023 | 26,59 | 26,79 | 26,24 | 26,68 | 26,53 | 185.173 |
18 dic 2023 | 26,30 | 27,07 | 26,13 | 26,57 | 26,42 | 292.846 |
15 dic 2023 | 26,33 | 26,80 | 26,12 | 26,37 | 26,22 | 493.431 |
14 dic 2023 | 25,48 | 26,29 | 24,75 | 26,07 | 25,92 | 489.396 |
13 dic 2023 | 24,68 | 25,25 | 24,68 | 25,15 | 25,01 | 250.027 |
12 dic 2023 | 24,95 | 25,27 | 24,84 | 25,16 | 25,02 | 180.025 |
11 dic 2023 | 24,73 | 25,06 | 24,62 | 24,87 | 24,73 | 104.698 |
08 dic 2023 | 24,41 | 24,81 | 24,41 | 24,73 | 24,59 | 109.309 |
07 dic 2023 | 24,10 | 24,74 | 24,07 | 24,56 | 24,42 | 508.710 |
*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...