Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 26,89 | 26,91 | 26,85 | 26,86 | 26,86 | 351.127 |
09 mag 2024 | 26,97 | 26,97 | 26,88 | 26,93 | 26,93 | 131.500 |
08 mag 2024 | 26,91 | 26,92 | 26,88 | 26,92 | 26,92 | 263.000 |
07 mag 2024 | 26,96 | 26,99 | 26,92 | 26,94 | 26,94 | 259.200 |
06 mag 2024 | 26,93 | 26,95 | 26,90 | 26,93 | 26,93 | 319.300 |
03 mag 2024 | 26,91 | 26,91 | 26,83 | 26,89 | 26,89 | 302.300 |
02 mag 2024 | 26,72 | 26,80 | 26,64 | 26,80 | 26,80 | 408.500 |
01 mag 2024 | 26,58 | 26,75 | 26,57 | 26,67 | 26,67 | 238.800 |
30 apr 2024 | 26,63 | 26,63 | 26,55 | 26,58 | 26,58 | 311.400 |
30 apr 2024 | 0.138 Dividendo |
29 apr 2024 | 26,79 | 26,83 | 26,77 | 26,82 | 26,68 | 153.700 |
26 apr 2024 | 26,70 | 26,78 | 26,69 | 26,78 | 26,64 | 135.500 |
25 apr 2024 | 26,59 | 26,68 | 26,55 | 26,68 | 26,54 | 572.700 |
24 apr 2024 | 26,75 | 26,75 | 26,67 | 26,72 | 26,58 | 259.500 |
23 apr 2024 | 26,74 | 26,82 | 26,70 | 26,80 | 26,66 | 612.100 |
22 apr 2024 | 26,69 | 26,72 | 26,62 | 26,71 | 26,57 | 326.500 |
19 apr 2024 | 26,71 | 26,71 | 26,60 | 26,61 | 26,47 | 107.500 |
18 apr 2024 | 26,60 | 26,60 | 26,56 | 26,59 | 26,45 | 289.500 |
17 apr 2024 | 26,58 | 26,71 | 26,57 | 26,61 | 26,47 | 797.200 |
16 apr 2024 | 26,55 | 26,57 | 26,49 | 26,54 | 26,40 | 137.800 |
15 apr 2024 | 26,73 | 26,73 | 26,56 | 26,60 | 26,46 | 231.700 |
12 apr 2024 | 26,80 | 26,80 | 26,73 | 26,75 | 26,61 | 157.900 |
11 apr 2024 | 26,77 | 26,79 | 26,68 | 26,72 | 26,58 | 294.100 |
10 apr 2024 | 26,87 | 26,87 | 26,73 | 26,74 | 26,60 | 169.700 |
09 apr 2024 | 26,98 | 27,00 | 26,93 | 26,98 | 26,84 | 177.100 |
08 apr 2024 | 26,94 | 26,94 | 26,86 | 26,91 | 26,77 | 193.700 |
05 apr 2024 | 26,91 | 26,92 | 26,86 | 26,88 | 26,74 | 349.000 |
04 apr 2024 | 26,96 | 26,96 | 26,91 | 26,95 | 26,81 | 178.900 |
03 apr 2024 | 26,85 | 26,93 | 26,82 | 26,93 | 26,79 | 360.400 |
02 apr 2024 | 26,88 | 26,89 | 26,81 | 26,89 | 26,75 | 222.100 |
01 apr 2024 | 26,99 | 26,99 | 26,89 | 26,91 | 26,77 | 334.700 |
28 mar 2024 | 26,96 | 27,07 | 26,89 | 27,04 | 26,90 | 224.600 |
27 mar 2024 | 26,99 | 27,06 | 26,95 | 27,06 | 26,92 | 170.600 |
27 mar 2024 | 0.127 Dividendo |
26 mar 2024 | 27,11 | 27,11 | 27,07 | 27,09 | 26,82 | 307.100 |
25 mar 2024 | 27,11 | 27,11 | 27,08 | 27,10 | 26,83 | 205.900 |
22 mar 2024 | 27,16 | 27,16 | 27,13 | 27,15 | 26,88 | 278.000 |
21 mar 2024 | 27,19 | 27,19 | 27,08 | 27,10 | 26,83 | 246.600 |
20 mar 2024 | 27,03 | 27,11 | 26,99 | 27,11 | 26,84 | 303.700 |
19 mar 2024 | 26,94 | 27,03 | 26,93 | 27,01 | 26,75 | 145.300 |
18 mar 2024 | 26,97 | 27,04 | 26,91 | 26,93 | 26,67 | 347.200 |
15 mar 2024 | 26,89 | 26,93 | 26,88 | 26,91 | 26,65 | 167.700 |
14 mar 2024 | 27,03 | 27,03 | 26,90 | 26,91 | 26,65 | 185.400 |
13 mar 2024 | 27,00 | 27,05 | 27,00 | 27,03 | 26,76 | 203.600 |
12 mar 2024 | 27,04 | 27,04 | 27,00 | 27,02 | 26,75 | 160.100 |
11 mar 2024 | 27,02 | 27,05 | 27,01 | 27,05 | 26,78 | 148.100 |
08 mar 2024 | 27,02 | 27,08 | 27,01 | 27,01 | 26,75 | 224.200 |
07 mar 2024 | 27,08 | 27,08 | 26,99 | 27,01 | 26,75 | 176.500 |
06 mar 2024 | 26,94 | 26,99 | 26,94 | 26,96 | 26,70 | 110.300 |
05 mar 2024 | 26,92 | 26,97 | 26,89 | 26,94 | 26,68 | 188.400 |
04 mar 2024 | 26,87 | 26,89 | 26,83 | 26,89 | 26,63 | 160.400 |
01 mar 2024 | 26,80 | 26,89 | 26,75 | 26,88 | 26,62 | 194.100 |
29 feb 2024 | 26,79 | 26,82 | 26,77 | 26,80 | 26,54 | 140.500 |
29 feb 2024 | 0.128 Dividendo |
28 feb 2024 | 26,84 | 26,91 | 26,84 | 26,91 | 26,52 | 138.000 |
27 feb 2024 | 26,89 | 26,91 | 26,86 | 26,90 | 26,51 | 236.100 |
26 feb 2024 | 26,96 | 26,96 | 26,86 | 26,88 | 26,49 | 197.300 |
23 feb 2024 | 26,96 | 26,99 | 26,91 | 26,98 | 26,59 | 161.800 |
22 feb 2024 | 26,90 | 26,93 | 26,86 | 26,93 | 26,54 | 282.100 |
21 feb 2024 | 26,92 | 26,96 | 26,82 | 26,96 | 26,57 | 368.300 |
20 feb 2024 | 26,87 | 26,91 | 26,83 | 26,91 | 26,52 | 354.300 |
16 feb 2024 | 26,82 | 26,83 | 26,77 | 26,83 | 26,44 | 277.400 |
15 feb 2024 | 26,87 | 26,90 | 26,81 | 26,90 | 26,51 | 289.100 |
14 feb 2024 | 26,75 | 26,80 | 26,73 | 26,79 | 26,40 | 90.800 |
13 feb 2024 | 26,76 | 26,76 | 26,67 | 26,74 | 26,35 | 231.500 |
12 feb 2024 | 26,92 | 26,93 | 26,88 | 26,92 | 26,53 | 396.200 |
09 feb 2024 | 26,90 | 26,93 | 26,85 | 26,90 | 26,51 | 285.800 |
08 feb 2024 | 26,91 | 26,92 | 26,87 | 26,92 | 26,53 | 191.500 |
07 feb 2024 | 26,94 | 26,98 | 26,91 | 26,96 | 26,57 | 150.600 |
06 feb 2024 | 26,84 | 27,04 | 26,84 | 27,04 | 26,65 | 185.900 |
05 feb 2024 | 26,88 | 26,88 | 26,77 | 26,85 | 26,46 | 155.100 |
02 feb 2024 | 26,95 | 27,02 | 26,92 | 26,99 | 26,60 | 281.500 |
01 feb 2024 | 27,07 | 27,18 | 27,05 | 27,18 | 26,79 | 225.500 |
31 gen 2024 | 27,07 | 27,07 | 26,98 | 26,98 | 26,59 | 198.100 |
31 gen 2024 | 0.136 Dividendo |
30 gen 2024 | 27,15 | 27,16 | 27,07 | 27,14 | 26,61 | 338.600 |
29 gen 2024 | 27,15 | 27,16 | 27,09 | 27,16 | 26,63 | 109.200 |
26 gen 2024 | 27,10 | 27,11 | 27,05 | 27,11 | 26,58 | 243.600 |
25 gen 2024 | 27,03 | 27,08 | 26,97 | 27,08 | 26,55 | 179.900 |
24 gen 2024 | 27,07 | 27,07 | 26,92 | 26,94 | 26,42 | 759.700 |
23 gen 2024 | 26,98 | 26,98 | 26,90 | 26,97 | 26,45 | 328.700 |
22 gen 2024 | 27,01 | 27,01 | 26,97 | 27,00 | 26,47 | 149.500 |
19 gen 2024 | 26,91 | 26,96 | 26,86 | 26,96 | 26,44 | 151.400 |
18 gen 2024 | 26,96 | 26,96 | 26,86 | 26,89 | 26,37 | 313.700 |
17 gen 2024 | 26,88 | 26,91 | 26,85 | 26,90 | 26,38 | 188.500 |
16 gen 2024 | 27,05 | 27,10 | 26,92 | 26,96 | 26,44 | 265.300 |
12 gen 2024 | 27,12 | 27,12 | 27,03 | 27,10 | 26,57 | 152.700 |
11 gen 2024 | 26,95 | 27,02 | 26,88 | 26,99 | 26,46 | 510.600 |
10 gen 2024 | 26,91 | 26,95 | 26,87 | 26,91 | 26,39 | 197.100 |
09 gen 2024 | 26,82 | 26,90 | 26,81 | 26,90 | 26,38 | 183.000 |
08 gen 2024 | 26,74 | 26,88 | 26,72 | 26,88 | 26,36 | 209.900 |
05 gen 2024 | 26,77 | 26,82 | 26,67 | 26,76 | 26,24 | 195.800 |
04 gen 2024 | 26,81 | 26,81 | 26,69 | 26,71 | 26,19 | 174.000 |
03 gen 2024 | 26,70 | 26,85 | 26,67 | 26,84 | 26,32 | 250.500 |
02 gen 2024 | 26,83 | 26,86 | 26,82 | 26,84 | 26,32 | 119.900 |
29 dic 2023 | 26,95 | 27,02 | 26,93 | 26,99 | 26,46 | 293.500 |
28 dic 2023 | 27,10 | 27,10 | 26,96 | 27,01 | 26,48 | 273.700 |
28 dic 2023 | 0.172 Dividendo |
27 dic 2023 | 27,17 | 27,26 | 27,13 | 27,26 | 26,56 | 163.500 |
26 dic 2023 | 27,16 | 27,16 | 27,06 | 27,11 | 26,41 | 170.700 |
*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...