Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 27,46 | 27,62 | 27,46 | 27,62 | 27,62 | 6.078 |
05 giu 2024 | 27,32 | 27,48 | 27,32 | 27,48 | 27,48 | 21.400 |
04 giu 2024 | 27,20 | 27,43 | 27,20 | 27,40 | 27,40 | 36.200 |
03 giu 2024 | 27,35 | 27,35 | 27,11 | 27,28 | 27,28 | 26.600 |
31 mag 2024 | 27,05 | 27,33 | 26,92 | 27,33 | 27,33 | 25.700 |
30 mag 2024 | 26,93 | 27,06 | 26,93 | 27,03 | 27,03 | 12.300 |
29 mag 2024 | 27,00 | 27,02 | 26,95 | 26,95 | 26,95 | 23.000 |
28 mag 2024 | 27,23 | 27,23 | 27,01 | 27,13 | 27,13 | 41.300 |
24 mag 2024 | 27,24 | 27,31 | 27,21 | 27,30 | 27,30 | 16.100 |
23 mag 2024 | 27,42 | 27,42 | 26,96 | 27,00 | 27,00 | 57.500 |
22 mag 2024 | 27,43 | 27,51 | 27,35 | 27,37 | 27,37 | 22.600 |
21 mag 2024 | 27,39 | 27,54 | 27,39 | 27,53 | 27,53 | 38.700 |
20 mag 2024 | 27,60 | 27,63 | 27,46 | 27,46 | 27,46 | 138.000 |
17 mag 2024 | 27,61 | 27,69 | 27,57 | 27,67 | 27,67 | 30.200 |
16 mag 2024 | 27,52 | 27,55 | 27,45 | 27,45 | 27,45 | 19.900 |
15 mag 2024 | 27,61 | 27,61 | 27,49 | 27,56 | 27,56 | 29.800 |
14 mag 2024 | 27,31 | 27,45 | 27,30 | 27,45 | 27,45 | 16.400 |
13 mag 2024 | 27,35 | 27,40 | 27,28 | 27,37 | 27,37 | 16.400 |
10 mag 2024 | 27,41 | 27,41 | 27,28 | 27,34 | 27,34 | 19.800 |
09 mag 2024 | 27,16 | 27,42 | 27,16 | 27,42 | 27,42 | 23.100 |
08 mag 2024 | 27,06 | 27,16 | 27,04 | 27,08 | 27,08 | 24.600 |
07 mag 2024 | 27,21 | 27,33 | 27,21 | 27,31 | 27,31 | 32.700 |
06 mag 2024 | 27,06 | 27,09 | 26,98 | 27,09 | 27,09 | 18.500 |
03 mag 2024 | 26,90 | 26,99 | 26,78 | 26,89 | 26,89 | 25.800 |
02 mag 2024 | 26,47 | 26,63 | 26,36 | 26,57 | 26,57 | 39.900 |
01 mag 2024 | 26,53 | 26,92 | 26,50 | 26,55 | 26,55 | 30.200 |
30 apr 2024 | 26,75 | 26,86 | 26,43 | 26,43 | 26,43 | 113.100 |
29 apr 2024 | 26,77 | 26,87 | 26,74 | 26,87 | 26,87 | 15.600 |
26 apr 2024 | 26,64 | 26,85 | 26,64 | 26,74 | 26,74 | 16.300 |
25 apr 2024 | 26,38 | 26,58 | 26,21 | 26,56 | 26,56 | 27.500 |
24 apr 2024 | 26,75 | 26,76 | 26,62 | 26,74 | 26,74 | 18.700 |
23 apr 2024 | 26,44 | 26,70 | 26,44 | 26,59 | 26,59 | 101.600 |
22 apr 2024 | 26,34 | 26,58 | 26,26 | 26,43 | 26,43 | 23.100 |
19 apr 2024 | 26,35 | 26,43 | 26,26 | 26,34 | 26,34 | 17.700 |
18 apr 2024 | 26,37 | 26,54 | 26,30 | 26,34 | 26,34 | 94.500 |
17 apr 2024 | 26,46 | 26,46 | 26,30 | 26,36 | 26,36 | 12.700 |
16 apr 2024 | 26,53 | 26,53 | 26,33 | 26,37 | 26,37 | 18.600 |
15 apr 2024 | 27,12 | 27,14 | 26,57 | 26,67 | 26,67 | 13.000 |
12 apr 2024 | 27,11 | 27,14 | 26,83 | 26,91 | 26,91 | 17.300 |
11 apr 2024 | 27,32 | 27,33 | 27,05 | 27,26 | 27,26 | 27.200 |
10 apr 2024 | 27,38 | 27,46 | 27,15 | 27,46 | 27,46 | 29.900 |
09 apr 2024 | 27,67 | 27,78 | 27,49 | 27,78 | 27,78 | 44.600 |
08 apr 2024 | 27,62 | 27,67 | 27,56 | 27,63 | 27,63 | 14.900 |
05 apr 2024 | 27,36 | 27,60 | 27,32 | 27,56 | 27,56 | 30.300 |
04 apr 2024 | 27,82 | 27,84 | 27,25 | 27,30 | 27,30 | 8.900 |
03 apr 2024 | 27,49 | 27,70 | 27,49 | 27,70 | 27,70 | 30.400 |
02 apr 2024 | 27,57 | 27,62 | 27,45 | 27,58 | 27,58 | 11.900 |
01 apr 2024 | 27,92 | 27,94 | 27,71 | 27,75 | 27,75 | 23.800 |
01 apr 2024 | 0.072 Dividendo |
28 mar 2024 | 27,95 | 28,05 | 27,91 | 28,00 | 27,93 | 10.900 |
27 mar 2024 | 27,72 | 27,93 | 27,68 | 27,93 | 27,86 | 14.700 |
26 mar 2024 | 27,65 | 27,66 | 27,56 | 27,58 | 27,51 | 73.800 |
25 mar 2024 | 27,64 | 27,65 | 27,57 | 27,57 | 27,50 | 23.100 |
22 mar 2024 | 27,84 | 27,84 | 27,63 | 27,63 | 27,56 | 21.200 |
21 mar 2024 | 27,82 | 27,91 | 27,81 | 27,85 | 27,78 | 13.900 |
20 mar 2024 | 27,53 | 27,86 | 27,51 | 27,75 | 27,68 | 12.300 |
19 mar 2024 | 27,44 | 27,52 | 27,35 | 27,52 | 27,45 | 19.200 |
18 mar 2024 | 28,00 | 28,00 | 27,38 | 27,38 | 27,31 | 22.200 |
15 mar 2024 | 27,29 | 27,33 | 27,18 | 27,21 | 27,14 | 22.900 |
14 mar 2024 | 27,71 | 27,71 | 27,19 | 27,28 | 27,21 | 36.700 |
13 mar 2024 | 27,48 | 27,68 | 27,48 | 27,57 | 27,50 | 26.500 |
12 mar 2024 | 27,47 | 27,51 | 27,32 | 27,48 | 27,41 | 23.700 |
11 mar 2024 | 27,31 | 27,48 | 27,26 | 27,41 | 27,33 | 43.200 |
08 mar 2024 | 27,44 | 27,58 | 27,31 | 27,41 | 27,34 | 89.600 |
07 mar 2024 | 27,44 | 27,47 | 27,32 | 27,40 | 27,33 | 45.200 |
06 mar 2024 | 27,28 | 27,28 | 27,15 | 27,25 | 27,18 | 16.200 |
05 mar 2024 | 27,39 | 27,39 | 26,95 | 27,01 | 26,94 | 934.200 |
04 mar 2024 | 27,28 | 27,41 | 27,24 | 27,38 | 27,31 | 21.500 |
01 mar 2024 | 27,32 | 27,44 | 27,22 | 27,40 | 27,33 | 14.200 |
29 feb 2024 | 27,29 | 27,39 | 27,19 | 27,35 | 27,28 | 15.700 |
28 feb 2024 | 27,10 | 27,30 | 27,09 | 27,18 | 27,11 | 381.900 |
27 feb 2024 | 27,09 | 27,19 | 27,05 | 27,19 | 27,12 | 20.100 |
26 feb 2024 | 27,10 | 27,14 | 26,94 | 26,96 | 26,89 | 24.400 |
23 feb 2024 | 27,28 | 27,33 | 27,26 | 27,27 | 27,20 | 6.800 |
22 feb 2024 | 27,33 | 27,33 | 26,96 | 27,14 | 27,07 | 21.000 |
21 feb 2024 | 26,75 | 26,89 | 26,70 | 26,89 | 26,82 | 14.200 |
20 feb 2024 | 26,68 | 26,82 | 26,68 | 26,78 | 26,71 | 20.700 |
16 feb 2024 | 26,91 | 26,94 | 26,75 | 26,83 | 26,76 | 31.900 |
15 feb 2024 | 26,80 | 27,16 | 26,80 | 27,15 | 27,08 | 35.000 |
14 feb 2024 | 26,60 | 26,76 | 26,56 | 26,76 | 26,69 | 7.000 |
13 feb 2024 | 26,63 | 26,63 | 26,24 | 26,46 | 26,39 | 22.300 |
12 feb 2024 | 26,82 | 26,99 | 26,76 | 26,84 | 26,77 | 16.900 |
09 feb 2024 | 26,71 | 26,81 | 26,62 | 26,80 | 26,73 | 32.200 |
08 feb 2024 | 26,75 | 26,76 | 26,60 | 26,71 | 26,64 | 13.200 |
07 feb 2024 | 26,69 | 26,75 | 26,64 | 26,67 | 26,60 | 24.500 |
06 feb 2024 | 26,53 | 26,71 | 26,53 | 26,66 | 26,59 | 49.300 |
05 feb 2024 | 26,83 | 26,83 | 26,38 | 26,41 | 26,34 | 71.600 |
02 feb 2024 | 26,64 | 26,89 | 26,54 | 26,79 | 26,72 | 15.600 |
01 feb 2024 | 26,38 | 26,62 | 26,27 | 26,61 | 26,54 | 17.900 |
31 gen 2024 | 26,58 | 26,59 | 26,24 | 26,24 | 26,17 | 18.900 |
30 gen 2024 | 26,67 | 26,82 | 26,63 | 26,71 | 26,64 | 53.300 |
29 gen 2024 | 26,66 | 26,69 | 26,49 | 26,65 | 26,58 | 64.000 |
26 gen 2024 | 26,54 | 26,60 | 26,51 | 26,55 | 26,48 | 11.000 |
25 gen 2024 | 26,32 | 26,36 | 26,21 | 26,34 | 26,27 | 24.100 |
24 gen 2024 | 26,56 | 26,56 | 26,25 | 26,26 | 26,19 | 26.800 |
23 gen 2024 | 26,35 | 26,36 | 26,19 | 26,28 | 26,21 | 26.400 |
22 gen 2024 | 26,31 | 26,36 | 26,14 | 26,22 | 26,15 | 50.800 |
19 gen 2024 | 25,92 | 26,24 | 25,89 | 26,21 | 26,14 | 20.700 |
18 gen 2024 | 25,87 | 25,93 | 25,72 | 25,91 | 25,84 | 20.800 |
17 gen 2024 | 25,80 | 25,88 | 25,60 | 25,81 | 25,74 | 32.000 |
*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...