Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 27,26 | 27,27 | 27,25 | 27,26 | 27,26 | 7.800 |
09 mag 2024 | 27,17 | 27,23 | 27,14 | 27,23 | 27,23 | 17.200 |
08 mag 2024 | 26,99 | 27,00 | 26,99 | 27,00 | 27,00 | 25.000 |
07 mag 2024 | 27,05 | 27,06 | 27,00 | 27,00 | 27,00 | 43.300 |
06 mag 2024 | 26,98 | 26,98 | 26,94 | 26,97 | 26,97 | 42.600 |
03 mag 2024 | 26,81 | 26,82 | 26,73 | 26,81 | 26,81 | 16.000 |
02 mag 2024 | 26,54 | 26,63 | 26,41 | 26,63 | 26,63 | 32.100 |
01 mag 2024 | 26,33 | 26,56 | 26,31 | 26,31 | 26,31 | 64.100 |
30 apr 2024 | 26,66 | 26,66 | 26,43 | 26,43 | 26,43 | 24.000 |
29 apr 2024 | 26,80 | 26,80 | 26,76 | 26,80 | 26,80 | 8.100 |
26 apr 2024 | 26,63 | 26,66 | 26,63 | 26,65 | 26,65 | 4.200 |
25 apr 2024 | 26,28 | 26,57 | 26,28 | 26,50 | 26,50 | 13.200 |
24 apr 2024 | 26,59 | 26,60 | 26,51 | 26,60 | 26,60 | 6.900 |
23 apr 2024 | 26,57 | 26,63 | 26,56 | 26,60 | 26,60 | 17.600 |
22 apr 2024 | 26,25 | 26,39 | 26,25 | 26,38 | 26,38 | 19.100 |
19 apr 2024 | 26,20 | 26,21 | 26,14 | 26,16 | 26,16 | 32.400 |
18 apr 2024 | 26,17 | 26,26 | 26,10 | 26,10 | 26,10 | 82.900 |
17 apr 2024 | 26,24 | 26,24 | 26,13 | 26,13 | 26,13 | 3.000 |
16 apr 2024 | 26,20 | 26,25 | 26,20 | 26,22 | 26,22 | 52.200 |
15 apr 2024 | 26,68 | 26,68 | 26,34 | 26,39 | 26,39 | 19.900 |
12 apr 2024 | 26,82 | 26,82 | 26,51 | 26,54 | 26,54 | 8.900 |
11 apr 2024 | 26,82 | 26,99 | 26,74 | 26,98 | 26,98 | 31.500 |
10 apr 2024 | 26,98 | 26,98 | 26,84 | 26,89 | 26,89 | 23.200 |
09 apr 2024 | 27,21 | 27,24 | 27,16 | 27,22 | 27,22 | 14.000 |
08 apr 2024 | 27,18 | 27,18 | 27,17 | 27,17 | 27,17 | 38.200 |
05 apr 2024 | 27,00 | 27,14 | 26,98 | 27,14 | 27,14 | 19.800 |
04 apr 2024 | 27,41 | 27,41 | 26,94 | 27,00 | 27,00 | 19.100 |
03 apr 2024 | 27,25 | 27,25 | 27,23 | 27,23 | 27,23 | 6.500 |
02 apr 2024 | 27,17 | 27,17 | 27,13 | 27,16 | 27,16 | 27.400 |
01 apr 2024 | 27,40 | 27,40 | 27,30 | 27,34 | 27,34 | 38.100 |
28 mar 2024 | 27,38 | 27,44 | 27,38 | 27,44 | 27,44 | 4.200 |
27 mar 2024 | 27,23 | 27,36 | 27,22 | 27,36 | 27,36 | 12.900 |
26 mar 2024 | 27,16 | 27,17 | 27,09 | 27,09 | 27,09 | 11.500 |
26 mar 2024 | 0.068 Dividendo | |||||
25 mar 2024 | 27,17 | 27,21 | 27,15 | 27,15 | 27,08 | 36.500 |
22 mar 2024 | 27,32 | 27,32 | 27,19 | 27,22 | 27,15 | 8.300 |
21 mar 2024 | 27,35 | 27,39 | 27,34 | 27,35 | 27,28 | 79.900 |
20 mar 2024 | 27,00 | 27,26 | 27,00 | 27,24 | 27,17 | 70.500 |
19 mar 2024 | 26,99 | 26,99 | 26,95 | 26,98 | 26,92 | 19.000 |
18 mar 2024 | 26,92 | 26,92 | 26,88 | 26,88 | 26,81 | 10.800 |
15 mar 2024 | 26,82 | 26,82 | 26,81 | 26,81 | 26,74 | 5.000 |
14 mar 2024 | 26,85 | 26,90 | 26,75 | 26,84 | 26,77 | 5.000 |
13 mar 2024 | 27,04 | 27,05 | 27,00 | 27,02 | 26,95 | 1.900 |
12 mar 2024 | 26,90 | 27,01 | 26,90 | 27,01 | 26,95 | 22.700 |
11 mar 2024 | 26,74 | 26,84 | 26,74 | 26,84 | 26,77 | 54.300 |
08 mar 2024 | 26,97 | 26,97 | 26,89 | 26,89 | 26,82 | 43.800 |
07 mar 2024 | 26,95 | 26,97 | 26,94 | 26,94 | 26,88 | 8.100 |
06 mar 2024 | 26,79 | 26,79 | 26,72 | 26,74 | 26,67 | 8.200 |
05 mar 2024 | 26,47 | 26,53 | 26,47 | 26,53 | 26,47 | 11.200 |
04 mar 2024 | 26,71 | 26,71 | 26,68 | 26,68 | 26,61 | 45.400 |
01 mar 2024 | 26,70 | 26,72 | 26,68 | 26,72 | 26,65 | 30.400 |
29 feb 2024 | 26,47 | 26,51 | 26,47 | 26,51 | 26,45 | 14.100 |
28 feb 2024 | 26,43 | 26,45 | 26,38 | 26,39 | 26,32 | 9.300 |
27 feb 2024 | 26,49 | 26,50 | 26,47 | 26,50 | 26,44 | 6.000 |
26 feb 2024 | 26,55 | 26,55 | 26,45 | 26,46 | 26,39 | 18.500 |
23 feb 2024 | 26,44 | 26,46 | 26,43 | 26,46 | 26,40 | 13.400 |
22 feb 2024 | 26,38 | 26,47 | 26,38 | 26,47 | 26,40 | 14.000 |
21 feb 2024 | 26,06 | 26,15 | 26,06 | 26,15 | 26,08 | 15.100 |
20 feb 2024 | 26,16 | 26,16 | 26,06 | 26,12 | 26,05 | 23.300 |
16 feb 2024 | 26,23 | 26,23 | 26,18 | 26,18 | 26,12 | 9.900 |
15 feb 2024 | 26,10 | 26,26 | 26,10 | 26,25 | 26,18 | 87.900 |
14 feb 2024 | 25,93 | 25,97 | 25,93 | 25,96 | 25,89 | 88.000 |
13 feb 2024 | 25,74 | 25,78 | 25,60 | 25,69 | 25,62 | 36.900 |
12 feb 2024 | 26,15 | 26,16 | 26,15 | 26,15 | 26,08 | 11.100 |
09 feb 2024 | 25,99 | 26,04 | 25,99 | 26,02 | 25,96 | 22.600 |
08 feb 2024 | 25,87 | 25,92 | 25,87 | 25,91 | 25,84 | 16.300 |
07 feb 2024 | 25,88 | 25,93 | 25,84 | 25,88 | 25,82 | 31.700 |
06 feb 2024 | 25,73 | 25,83 | 25,73 | 25,83 | 25,77 | 6.800 |
05 feb 2024 | 25,54 | 25,68 | 25,54 | 25,68 | 25,61 | 100 |
02 feb 2024 | 25,67 | 25,87 | 25,67 | 25,84 | 25,77 | 2.300 |
01 feb 2024 | 25,65 | 25,81 | 25,54 | 25,81 | 25,74 | 26.900 |
31 gen 2024 | 25,92 | 25,92 | 25,56 | 25,58 | 25,51 | 23.000 |
30 gen 2024 | 25,80 | 25,90 | 25,80 | 25,88 | 25,81 | 12.800 |
29 gen 2024 | 25,70 | 25,91 | 25,70 | 25,91 | 25,84 | 5.500 |
26 gen 2024 | 25,75 | 25,76 | 25,72 | 25,73 | 25,67 | 25.500 |
25 gen 2024 | 25,67 | 25,70 | 25,67 | 25,70 | 25,64 | 14.300 |
24 gen 2024 | 25,73 | 25,73 | 25,56 | 25,56 | 25,49 | 19.300 |
23 gen 2024 | 25,54 | 25,57 | 25,54 | 25,55 | 25,48 | 1.600 |
22 gen 2024 | 25,60 | 25,60 | 25,45 | 25,55 | 25,49 | 22.500 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |