Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 26,05 | 26,10 | 26,05 | 26,08 | 26,08 | 7.825 |
07 mag 2024 | 26,04 | 26,06 | 26,00 | 26,03 | 26,03 | 5.700 |
06 mag 2024 | 25,84 | 25,89 | 25,84 | 25,87 | 25,87 | 1.700 |
03 mag 2024 | 25,84 | 25,89 | 25,84 | 25,86 | 25,86 | 3.500 |
02 mag 2024 | 25,74 | 25,86 | 25,74 | 25,86 | 25,86 | 12.900 |
01 mag 2024 | 25,74 | 25,74 | 25,69 | 25,69 | 25,69 | 2.500 |
30 apr 2024 | 25,67 | 25,73 | 25,67 | 25,71 | 25,71 | 3.500 |
29 apr 2024 | 25,68 | 25,68 | 25,64 | 25,64 | 25,64 | 1.700 |
26 apr 2024 | 25,72 | 25,72 | 25,69 | 25,69 | 25,69 | 1.500 |
25 apr 2024 | 25,70 | 25,74 | 25,60 | 25,67 | 25,67 | 10.800 |
24 apr 2024 | 25,76 | 25,76 | 25,73 | 25,73 | 25,73 | 2.500 |
23 apr 2024 | 25,78 | 25,82 | 25,78 | 25,80 | 25,80 | 6.400 |
22 apr 2024 | 25,80 | 25,81 | 25,76 | 25,76 | 25,76 | 6.400 |
22 apr 2024 | 0.07 Dividendo |
19 apr 2024 | 25,83 | 25,84 | 25,83 | 25,83 | 25,75 | 1.800 |
18 apr 2024 | 25,81 | 25,84 | 25,78 | 25,81 | 25,74 | 2.200 |
17 apr 2024 | 25,83 | 26,03 | 25,78 | 25,78 | 25,71 | 10.500 |
16 apr 2024 | 25,83 | 25,88 | 25,77 | 25,82 | 25,75 | 9.900 |
15 apr 2024 | 25,79 | 25,87 | 25,78 | 25,83 | 25,75 | 21.400 |
12 apr 2024 | 25,90 | 25,91 | 25,88 | 25,88 | 25,80 | 8.100 |
11 apr 2024 | 25,75 | 25,81 | 25,74 | 25,77 | 25,71 | 9.900 |
10 apr 2024 | 25,76 | 25,83 | 25,75 | 25,79 | 25,72 | 7.400 |
09 apr 2024 | 25,95 | 26,20 | 25,95 | 26,09 | 26,02 | 3.600 |
08 apr 2024 | 25,88 | 26,03 | 25,88 | 25,99 | 25,91 | 5.000 |
05 apr 2024 | 25,89 | 25,93 | 25,87 | 25,87 | 25,80 | 26.900 |
04 apr 2024 | 25,99 | 26,01 | 25,95 | 25,98 | 25,91 | 7.100 |
03 apr 2024 | 25,93 | 25,94 | 25,85 | 25,94 | 25,87 | 11.900 |
02 apr 2024 | 26,10 | 26,11 | 26,02 | 26,07 | 25,99 | 11.700 |
01 apr 2024 | 26,21 | 26,21 | 26,11 | 26,11 | 26,04 | 17.300 |
28 mar 2024 | 26,24 | 26,24 | 26,22 | 26,24 | 26,17 | 2.000 |
27 mar 2024 | 26,30 | 26,35 | 26,28 | 26,32 | 26,24 | 5.400 |
26 mar 2024 | 26,38 | 26,38 | 26,30 | 26,34 | 26,27 | 7.500 |
25 mar 2024 | 26,34 | 26,35 | 26,33 | 26,33 | 26,25 | 11.500 |
22 mar 2024 | 26,31 | 26,40 | 26,31 | 26,35 | 26,28 | 5.100 |
21 mar 2024 | 26,17 | 26,37 | 26,17 | 26,25 | 26,18 | 10.600 |
20 mar 2024 | 26,35 | 26,41 | 26,30 | 26,30 | 26,23 | 13.500 |
19 mar 2024 | 26,40 | 26,40 | 26,38 | 26,38 | 26,31 | 1.200 |
18 mar 2024 | 26,35 | 26,37 | 26,33 | 26,33 | 26,25 | 5.100 |
18 mar 2024 | 0.061 Dividendo |
15 mar 2024 | 26,40 | 26,42 | 26,37 | 26,37 | 26,24 | 5.100 |
14 mar 2024 | 26,41 | 26,48 | 26,38 | 26,43 | 26,30 | 4.000 |
13 mar 2024 | 26,51 | 26,52 | 26,48 | 26,48 | 26,35 | 4.000 |
12 mar 2024 | 26,50 | 26,52 | 26,46 | 26,49 | 26,36 | 7.200 |
11 mar 2024 | 26,54 | 26,54 | 26,46 | 26,53 | 26,40 | 25.400 |
08 mar 2024 | 26,54 | 26,55 | 26,52 | 26,52 | 26,39 | 5.700 |
07 mar 2024 | 26,43 | 26,46 | 26,40 | 26,45 | 26,32 | 1.500 |
06 mar 2024 | 26,47 | 26,47 | 26,43 | 26,43 | 26,30 | 2.400 |
05 mar 2024 | 26,36 | 26,48 | 26,36 | 26,45 | 26,32 | 23.000 |
04 mar 2024 | 26,33 | 26,35 | 26,25 | 26,31 | 26,18 | 9.200 |
01 mar 2024 | 26,35 | 26,41 | 26,35 | 26,41 | 26,28 | 8.000 |
29 feb 2024 | 26,43 | 26,45 | 26,43 | 26,43 | 26,30 | 12.600 |
28 feb 2024 | 26,57 | 26,62 | 26,31 | 26,43 | 26,30 | 4.000 |
27 feb 2024 | 26,35 | 26,38 | 26,30 | 26,31 | 26,18 | 5.100 |
26 feb 2024 | 26,50 | 26,50 | 26,30 | 26,39 | 26,26 | 8.400 |
23 feb 2024 | 26,30 | 26,76 | 26,15 | 26,33 | 26,20 | 29.300 |
22 feb 2024 | 26,33 | 27,59 | 25,78 | 27,59 | 27,45 | 39.300 |
21 feb 2024 | 26,38 | 26,38 | 26,31 | 26,33 | 26,19 | 18.700 |
20 feb 2024 | 26,34 | 26,35 | 26,25 | 26,34 | 26,21 | 44.700 |
20 feb 2024 | 0.072 Dividendo |
16 feb 2024 | 26,31 | 26,34 | 26,28 | 26,31 | 26,11 | 5.000 |
15 feb 2024 | 26,35 | 26,39 | 26,32 | 26,35 | 26,15 | 4.100 |
14 feb 2024 | 26,27 | 26,49 | 26,22 | 26,34 | 26,14 | 2.100 |
13 feb 2024 | 26,28 | 26,28 | 26,20 | 26,20 | 26,00 | 1.100 |
12 feb 2024 | 26,42 | 26,42 | 26,38 | 26,39 | 26,19 | 1.100 |
09 feb 2024 | 26,53 | 26,58 | 26,44 | 26,48 | 26,28 | 11.200 |
08 feb 2024 | 26,41 | 26,42 | 26,39 | 26,40 | 26,20 | 6.500 |
07 feb 2024 | 26,38 | 26,39 | 26,37 | 26,38 | 26,18 | 5.000 |
06 feb 2024 | 26,25 | 26,38 | 26,25 | 26,38 | 26,17 | 5.900 |
05 feb 2024 | 26,49 | 26,59 | 26,37 | 26,37 | 26,17 | 2.100 |
02 feb 2024 | 26,48 | 26,51 | 26,38 | 26,48 | 26,27 | 6.800 |
01 feb 2024 | 26,64 | 26,75 | 26,60 | 26,74 | 26,53 | 14.800 |
31 gen 2024 | 26,52 | 26,55 | 26,47 | 26,55 | 26,34 | 10.300 |
30 gen 2024 | 26,41 | 26,44 | 26,39 | 26,39 | 26,19 | 5.400 |
29 gen 2024 | 26,31 | 26,37 | 26,22 | 26,37 | 26,17 | 54.300 |
26 gen 2024 | 26,22 | 26,24 | 26,19 | 26,19 | 25,99 | 11.000 |
25 gen 2024 | 26,22 | 26,24 | 26,21 | 26,21 | 26,01 | 13.200 |
24 gen 2024 | 26,25 | 26,25 | 26,20 | 26,22 | 26,01 | 6.000 |
23 gen 2024 | 26,22 | 26,22 | 26,19 | 26,19 | 25,99 | 88.300 |
22 gen 2024 | 26,32 | 26,33 | 26,29 | 26,29 | 26,09 | 8.600 |
22 gen 2024 | 0.071 Dividendo |
19 gen 2024 | 26,31 | 26,31 | 26,27 | 26,27 | 26,00 | 800 |
18 gen 2024 | 26,46 | 26,46 | 26,32 | 26,34 | 26,07 | 1.300 |
17 gen 2024 | 26,52 | 26,52 | 26,44 | 26,45 | 26,17 | 3.500 |
16 gen 2024 | 26,62 | 26,62 | 26,56 | 26,59 | 26,31 | 10.600 |
12 gen 2024 | 26,65 | 26,69 | 26,61 | 26,68 | 26,40 | 2.000 |
11 gen 2024 | 26,67 | 26,67 | 26,55 | 26,55 | 26,27 | 317.100 |
10 gen 2024 | 26,64 | 26,68 | 26,64 | 26,64 | 26,36 | 8.900 |
09 gen 2024 | 26,71 | 26,71 | 26,66 | 26,67 | 26,39 | 23.600 |
08 gen 2024 | 26,66 | 26,67 | 26,61 | 26,61 | 26,34 | 4.700 |
05 gen 2024 | 26,56 | 26,63 | 26,56 | 26,63 | 26,35 | 200 |
04 gen 2024 | 26,52 | 26,54 | 26,49 | 26,50 | 26,22 | 6.700 |
03 gen 2024 | 26,55 | 26,60 | 26,50 | 26,57 | 26,29 | 83.400 |
02 gen 2024 | 26,57 | 26,59 | 26,54 | 26,54 | 26,26 | 11.100 |
29 dic 2023 | 26,67 | 26,67 | 26,63 | 26,63 | 26,35 | 1.300 |
28 dic 2023 | 26,62 | 26,63 | 26,58 | 26,59 | 26,31 | 4.100 |
27 dic 2023 | 26,60 | 26,62 | 26,60 | 26,61 | 26,34 | 2.800 |
26 dic 2023 | 26,61 | 26,61 | 26,55 | 26,55 | 26,27 | 7.500 |
22 dic 2023 | 26,58 | 26,58 | 26,53 | 26,53 | 26,25 | 6.300 |
21 dic 2023 | 26,58 | 26,61 | 26,55 | 26,56 | 26,28 | 7.200 |
20 dic 2023 | 26,44 | 26,48 | 26,39 | 26,41 | 26,13 | 3.700 |
*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...