Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 28,40 | 28,72 | 28,51 | 28,72 | 28,72 | 125.385 |
20 mag 2024 | 28,83 | 29,09 | 28,43 | 28,45 | 28,45 | 696.000 |
17 mag 2024 | 28,92 | 29,00 | 28,82 | 28,90 | 28,90 | 647.000 |
16 mag 2024 | 28,57 | 28,89 | 28,54 | 28,81 | 28,81 | 447.500 |
15 mag 2024 | 28,40 | 28,50 | 28,29 | 28,41 | 28,41 | 486.400 |
14 mag 2024 | 28,33 | 28,51 | 28,17 | 28,28 | 28,28 | 513.600 |
13 mag 2024 | 28,40 | 28,63 | 28,13 | 28,15 | 28,15 | 665.400 |
10 mag 2024 | 28,29 | 28,44 | 28,09 | 28,26 | 28,26 | 502.700 |
09 mag 2024 | 27,64 | 28,35 | 27,64 | 28,19 | 28,19 | 664.700 |
08 mag 2024 | 27,43 | 27,70 | 27,39 | 27,64 | 27,64 | 793.500 |
07 mag 2024 | 27,70 | 27,95 | 27,58 | 27,61 | 27,61 | 953.400 |
06 mag 2024 | 27,55 | 27,94 | 27,45 | 27,70 | 27,70 | 781.400 |
03 mag 2024 | 27,38 | 27,52 | 26,87 | 27,11 | 27,11 | 579.100 |
02 mag 2024 | 26,97 | 27,47 | 26,65 | 27,17 | 27,17 | 773.000 |
01 mag 2024 | 26,29 | 27,12 | 26,29 | 26,71 | 26,71 | 751.800 |
30 apr 2024 | 26,15 | 27,03 | 25,75 | 26,33 | 26,33 | 1.103.200 |
29 apr 2024 | 26,52 | 27,05 | 26,52 | 26,89 | 26,89 | 1.070.500 |
26 apr 2024 | 26,38 | 26,46 | 26,20 | 26,40 | 26,40 | 550.700 |
25 apr 2024 | 26,71 | 26,73 | 26,35 | 26,45 | 26,45 | 492.300 |
24 apr 2024 | 26,43 | 26,92 | 26,35 | 26,89 | 26,89 | 663.100 |
23 apr 2024 | 26,44 | 26,68 | 26,35 | 26,61 | 26,61 | 900.900 |
22 apr 2024 | 26,36 | 26,66 | 26,18 | 26,43 | 26,43 | 669.600 |
19 apr 2024 | 25,79 | 26,20 | 25,73 | 26,19 | 26,19 | 830.100 |
18 apr 2024 | 25,28 | 25,77 | 25,28 | 25,69 | 25,69 | 1.218.400 |
17 apr 2024 | 25,69 | 25,73 | 25,08 | 25,12 | 25,12 | 738.100 |
16 apr 2024 | 25,44 | 25,66 | 25,20 | 25,61 | 25,61 | 1.366.300 |
15 apr 2024 | 25,61 | 25,78 | 25,13 | 25,21 | 25,21 | 587.800 |
12 apr 2024 | 25,12 | 25,51 | 25,12 | 25,42 | 25,42 | 702.900 |
11 apr 2024 | 26,01 | 26,01 | 24,92 | 25,16 | 25,16 | 1.574.100 |
10 apr 2024 | 26,24 | 26,35 | 25,80 | 26,05 | 26,05 | 632.700 |
09 apr 2024 | 27,10 | 27,15 | 26,52 | 26,74 | 26,74 | 447.700 |
08 apr 2024 | 26,93 | 27,25 | 26,78 | 27,08 | 27,08 | 608.600 |
05 apr 2024 | 26,67 | 26,92 | 26,60 | 26,84 | 26,84 | 655.900 |
04 apr 2024 | 27,22 | 27,38 | 26,64 | 26,76 | 26,76 | 593.000 |
03 apr 2024 | 26,86 | 27,22 | 26,84 | 26,93 | 26,93 | 534.300 |
02 apr 2024 | 27,12 | 27,23 | 26,86 | 26,91 | 26,91 | 668.700 |
01 apr 2024 | 27,45 | 27,46 | 27,08 | 27,20 | 27,20 | 471.500 |
28 mar 2024 | 27,43 | 27,68 | 27,35 | 27,48 | 27,48 | 899.000 |
27 mar 2024 | 27,08 | 27,48 | 27,08 | 27,40 | 27,40 | 976.800 |
26 mar 2024 | 26,94 | 27,12 | 26,79 | 26,96 | 26,96 | 541.100 |
25 mar 2024 | 26,58 | 27,10 | 26,56 | 26,86 | 26,86 | 624.700 |
22 mar 2024 | 27,20 | 27,25 | 26,51 | 26,55 | 26,55 | 716.200 |
21 mar 2024 | 27,19 | 27,29 | 26,94 | 27,16 | 27,16 | 869.300 |
20 mar 2024 | 26,63 | 27,20 | 26,55 | 27,08 | 27,08 | 640.200 |
19 mar 2024 | 26,39 | 26,77 | 26,39 | 26,73 | 26,73 | 712.500 |
18 mar 2024 | 26,45 | 26,51 | 26,21 | 26,33 | 26,33 | 1.084.900 |
15 mar 2024 | 26,07 | 26,54 | 26,07 | 26,49 | 26,49 | 1.793.400 |
14 mar 2024 | 26,68 | 26,77 | 26,04 | 26,32 | 26,32 | 797.300 |
13 mar 2024 | 26,71 | 27,08 | 26,71 | 26,80 | 26,80 | 585.800 |
12 mar 2024 | 26,74 | 26,89 | 26,50 | 26,71 | 26,71 | 966.000 |
11 mar 2024 | 26,64 | 26,87 | 26,47 | 26,83 | 26,83 | 455.600 |
08 mar 2024 | 26,84 | 27,05 | 26,73 | 26,77 | 26,77 | 555.100 |
07 mar 2024 | 26,86 | 27,10 | 26,50 | 26,68 | 26,68 | 828.900 |
07 mar 2024 | 0.15 Dividendo |
06 mar 2024 | 26,50 | 26,95 | 26,18 | 26,85 | 26,70 | 974.300 |
05 mar 2024 | 26,53 | 27,03 | 26,53 | 26,84 | 26,69 | 561.200 |
04 mar 2024 | 26,81 | 26,97 | 26,62 | 26,71 | 26,56 | 664.000 |
01 mar 2024 | 26,68 | 27,02 | 26,53 | 26,97 | 26,82 | 530.100 |
29 feb 2024 | 27,02 | 27,03 | 26,47 | 26,69 | 26,54 | 1.709.300 |
28 feb 2024 | 26,65 | 27,01 | 26,62 | 26,71 | 26,56 | 565.400 |
27 feb 2024 | 26,61 | 26,86 | 26,60 | 26,71 | 26,56 | 568.400 |
26 feb 2024 | 26,78 | 27,15 | 26,58 | 26,58 | 26,43 | 459.800 |
23 feb 2024 | 26,83 | 27,22 | 26,78 | 26,99 | 26,84 | 495.800 |
22 feb 2024 | 26,80 | 27,05 | 26,70 | 26,84 | 26,69 | 607.200 |
21 feb 2024 | 26,80 | 26,83 | 26,52 | 26,80 | 26,65 | 794.000 |
20 feb 2024 | 26,63 | 27,08 | 26,63 | 26,77 | 26,62 | 528.100 |
16 feb 2024 | 27,27 | 27,51 | 26,94 | 26,99 | 26,84 | 656.800 |
15 feb 2024 | 26,76 | 27,57 | 26,76 | 27,48 | 27,33 | 916.200 |
14 feb 2024 | 26,87 | 26,97 | 26,49 | 26,61 | 26,46 | 1.091.700 |
13 feb 2024 | 27,03 | 27,21 | 26,38 | 26,63 | 26,48 | 894.000 |
12 feb 2024 | 27,21 | 27,68 | 27,21 | 27,39 | 27,24 | 816.600 |
09 feb 2024 | 26,81 | 27,28 | 26,52 | 27,23 | 27,08 | 823.800 |
08 feb 2024 | 27,42 | 27,53 | 26,68 | 26,85 | 26,70 | 1.077.200 |
07 feb 2024 | 27,38 | 28,30 | 26,69 | 27,46 | 27,31 | 1.652.400 |
06 feb 2024 | 26,50 | 26,94 | 26,44 | 26,70 | 26,55 | 977.300 |
05 feb 2024 | 26,29 | 26,75 | 26,18 | 26,56 | 26,41 | 729.000 |
02 feb 2024 | 26,49 | 26,83 | 26,44 | 26,63 | 26,48 | 519.900 |
01 feb 2024 | 27,09 | 27,13 | 26,03 | 26,64 | 26,49 | 863.200 |
31 gen 2024 | 27,94 | 27,97 | 27,15 | 27,18 | 27,03 | 807.200 |
30 gen 2024 | 27,69 | 27,93 | 27,67 | 27,83 | 27,67 | 493.200 |
29 gen 2024 | 27,92 | 28,03 | 27,55 | 27,71 | 27,56 | 733.000 |
26 gen 2024 | 28,00 | 28,08 | 27,82 | 27,95 | 27,79 | 468.900 |
25 gen 2024 | 27,73 | 27,90 | 27,49 | 27,89 | 27,73 | 557.200 |
24 gen 2024 | 27,70 | 27,82 | 27,44 | 27,48 | 27,33 | 678.600 |
23 gen 2024 | 27,88 | 27,93 | 27,49 | 27,50 | 27,35 | 712.900 |
22 gen 2024 | 27,61 | 27,89 | 27,51 | 27,83 | 27,67 | 448.200 |
19 gen 2024 | 27,19 | 27,47 | 26,93 | 27,38 | 27,23 | 559.900 |
18 gen 2024 | 26,76 | 27,01 | 26,60 | 26,99 | 26,84 | 394.800 |
17 gen 2024 | 26,60 | 26,99 | 26,58 | 26,77 | 26,62 | 745.900 |
16 gen 2024 | 26,97 | 27,06 | 26,75 | 26,86 | 26,71 | 627.800 |
12 gen 2024 | 27,24 | 27,25 | 26,93 | 27,11 | 26,96 | 681.700 |
11 gen 2024 | 26,69 | 27,04 | 26,33 | 27,01 | 26,86 | 947.700 |
10 gen 2024 | 26,48 | 26,95 | 26,48 | 26,92 | 26,77 | 565.900 |
09 gen 2024 | 26,94 | 27,11 | 26,48 | 26,58 | 26,43 | 575.700 |
08 gen 2024 | 27,19 | 27,28 | 27,00 | 27,28 | 27,13 | 488.500 |
05 gen 2024 | 26,99 | 27,39 | 26,92 | 27,19 | 27,04 | 733.400 |
04 gen 2024 | 27,00 | 27,21 | 26,82 | 26,97 | 26,82 | 949.600 |
03 gen 2024 | 27,88 | 27,90 | 27,30 | 27,30 | 27,15 | 653.500 |
02 gen 2024 | 27,86 | 28,03 | 27,69 | 28,03 | 27,87 | 568.700 |
29 dic 2023 | 28,13 | 28,24 | 27,90 | 27,90 | 27,74 | 690.400 |
*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...