Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,37 | 25,38 | 25,33 | 25,33 | 25,33 | 15.600 |
27 giu 2024 | 25,40 | 25,40 | 25,25 | 25,27 | 25,27 | 20.900 |
26 giu 2024 | 25,48 | 25,49 | 25,44 | 25,48 | 25,48 | 65.800 |
25 giu 2024 | 25,40 | 25,40 | 25,31 | 25,31 | 25,31 | 71.900 |
24 giu 2024 | 25,56 | 25,68 | 25,56 | 25,60 | 25,60 | 451.600 |
21 giu 2024 | 25,68 | 25,69 | 25,60 | 25,60 | 25,60 | 92.800 |
20 giu 2024 | 25,87 | 25,87 | 25,69 | 25,72 | 25,72 | 70.700 |
18 giu 2024 | 26,20 | 26,25 | 26,17 | 26,24 | 26,24 | 9.500 |
17 giu 2024 | 26,10 | 26,10 | 26,07 | 26,08 | 26,08 | 25.800 |
14 giu 2024 | 25,97 | 26,08 | 25,97 | 26,06 | 26,06 | 54.400 |
13 giu 2024 | 26,03 | 26,03 | 25,90 | 25,91 | 25,91 | 136.200 |
12 giu 2024 | 26,10 | 26,22 | 26,10 | 26,13 | 26,13 | 132.800 |
11 giu 2024 | 25,95 | 26,00 | 25,93 | 25,94 | 25,94 | 498.900 |
11 giu 2024 | 0.077 Dividendo |
10 giu 2024 | 26,20 | 26,24 | 26,20 | 26,21 | 26,13 | 17.100 |
07 giu 2024 | 26,28 | 26,28 | 26,17 | 26,18 | 26,10 | 47.900 |
06 giu 2024 | 26,50 | 26,50 | 26,44 | 26,48 | 26,40 | 7.900 |
05 giu 2024 | 26,51 | 26,52 | 26,46 | 26,48 | 26,40 | 97.100 |
04 giu 2024 | 26,68 | 26,69 | 26,62 | 26,69 | 26,61 | 26.100 |
03 giu 2024 | 26,38 | 26,39 | 26,33 | 26,37 | 26,29 | 13.000 |
31 mag 2024 | 26,41 | 26,41 | 26,28 | 26,32 | 26,24 | 97.000 |
30 mag 2024 | 26,50 | 26,59 | 26,50 | 26,55 | 26,47 | 29.100 |
29 mag 2024 | 26,57 | 26,57 | 26,50 | 26,56 | 26,48 | 32.700 |
28 mag 2024 | 26,54 | 26,63 | 26,48 | 26,52 | 26,44 | 50.100 |
24 mag 2024 | 26,55 | 26,59 | 26,49 | 26,49 | 26,41 | 31.000 |
23 mag 2024 | 26,85 | 26,85 | 26,63 | 26,65 | 26,57 | 152.700 |
22 mag 2024 | 27,11 | 27,23 | 27,11 | 27,11 | 27,03 | 29.600 |
21 mag 2024 | 27,14 | 27,20 | 27,10 | 27,10 | 27,02 | 101.200 |
20 mag 2024 | 27,24 | 27,33 | 27,24 | 27,25 | 27,17 | 40.200 |
17 mag 2024 | 27,29 | 27,47 | 27,29 | 27,46 | 27,38 | 70.900 |
16 mag 2024 | 26,95 | 27,07 | 26,95 | 27,02 | 26,94 | 106.000 |
15 mag 2024 | 26,98 | 27,06 | 26,94 | 27,05 | 26,97 | 186.800 |
14 mag 2024 | 27,09 | 27,10 | 27,05 | 27,08 | 27,00 | 35.800 |
13 mag 2024 | 27,17 | 27,20 | 27,14 | 27,14 | 27,06 | 37.800 |
10 mag 2024 | 27,25 | 27,25 | 27,17 | 27,17 | 27,09 | 29.700 |
09 mag 2024 | 27,26 | 27,32 | 27,24 | 27,32 | 27,24 | 12.000 |
08 mag 2024 | 26,89 | 26,91 | 26,83 | 26,87 | 26,79 | 22.200 |
07 mag 2024 | 27,17 | 27,21 | 27,13 | 27,16 | 27,08 | 65.400 |
06 mag 2024 | 27,32 | 27,32 | 27,22 | 27,23 | 27,15 | 56.500 |
03 mag 2024 | 27,36 | 27,42 | 27,26 | 27,32 | 27,24 | 105.000 |
02 mag 2024 | 26,95 | 27,29 | 26,94 | 27,28 | 27,20 | 85.800 |
01 mag 2024 | 26,60 | 26,70 | 26,57 | 26,59 | 26,52 | 18.800 |
30 apr 2024 | 26,62 | 26,64 | 26,56 | 26,58 | 26,50 | 48.800 |
29 apr 2024 | 26,67 | 26,87 | 26,67 | 26,87 | 26,79 | 77.800 |
26 apr 2024 | 26,31 | 26,43 | 26,31 | 26,38 | 26,30 | 33.000 |
25 apr 2024 | 25,88 | 25,99 | 25,86 | 25,97 | 25,89 | 110.200 |
24 apr 2024 | 25,92 | 25,92 | 25,84 | 25,85 | 25,77 | 163.700 |
23 apr 2024 | 25,84 | 25,87 | 25,80 | 25,85 | 25,78 | 231.000 |
22 apr 2024 | 25,99 | 26,09 | 25,99 | 26,07 | 25,99 | 25.200 |
19 apr 2024 | 26,18 | 26,25 | 26,16 | 26,19 | 26,11 | 2.034.600 |
18 apr 2024 | 26,40 | 26,43 | 26,34 | 26,35 | 26,27 | 156.000 |
17 apr 2024 | 26,35 | 26,39 | 26,27 | 26,36 | 26,28 | 68.000 |
16 apr 2024 | 25,91 | 25,94 | 25,81 | 25,90 | 25,82 | 164.700 |
15 apr 2024 | 26,17 | 26,26 | 26,16 | 26,19 | 26,11 | 170.000 |
12 apr 2024 | 25,77 | 25,77 | 25,57 | 25,57 | 25,50 | 353.100 |
11 apr 2024 | 25,94 | 25,95 | 25,82 | 25,91 | 25,83 | 753.400 |
10 apr 2024 | 25,86 | 25,86 | 25,69 | 25,74 | 25,66 | 1.628.100 |
09 apr 2024 | 26,22 | 26,25 | 26,14 | 26,25 | 26,17 | 329.900 |
08 apr 2024 | 26,28 | 26,28 | 26,12 | 26,15 | 26,07 | 125.200 |
05 apr 2024 | 26,40 | 26,42 | 26,36 | 26,40 | 26,32 | 18.000 |
04 apr 2024 | 26,60 | 26,61 | 26,47 | 26,48 | 26,40 | 47.900 |
03 apr 2024 | 26,42 | 26,48 | 26,36 | 26,41 | 26,33 | 24.500 |
02 apr 2024 | 26,50 | 26,50 | 26,37 | 26,48 | 26,40 | 65.000 |
01 apr 2024 | 26,37 | 26,51 | 26,37 | 26,46 | 26,38 | 221.300 |
28 mar 2024 | 26,04 | 26,04 | 25,95 | 25,95 | 25,87 | 21.200 |
27 mar 2024 | 25,90 | 25,90 | 25,71 | 25,77 | 25,69 | 49.300 |
26 mar 2024 | 26,10 | 26,14 | 26,07 | 26,07 | 25,99 | 22.500 |
25 mar 2024 | 26,09 | 26,11 | 26,04 | 26,07 | 26,00 | 125.100 |
22 mar 2024 | 26,30 | 26,30 | 26,10 | 26,13 | 26,05 | 90.700 |
21 mar 2024 | 26,63 | 26,64 | 26,51 | 26,56 | 26,48 | 17.100 |
20 mar 2024 | 26,77 | 26,78 | 26,68 | 26,76 | 26,68 | 53.300 |
19 mar 2024 | 26,75 | 26,75 | 26,65 | 26,68 | 26,60 | 35.600 |
18 mar 2024 | 26,82 | 26,86 | 26,79 | 26,84 | 26,76 | 91.500 |
15 mar 2024 | 26,62 | 26,63 | 26,56 | 26,61 | 26,53 | 21.100 |
14 mar 2024 | 26,48 | 26,50 | 26,39 | 26,41 | 26,33 | 22.700 |
13 mar 2024 | 26,64 | 26,66 | 26,54 | 26,54 | 26,46 | 76.400 |
12 mar 2024 | 26,76 | 26,76 | 26,65 | 26,73 | 26,65 | 53.200 |
11 mar 2024 | 26,69 | 26,85 | 26,68 | 26,84 | 26,76 | 53.400 |
08 mar 2024 | 26,25 | 26,33 | 26,25 | 26,27 | 26,19 | 31.400 |
07 mar 2024 | 26,14 | 26,22 | 26,09 | 26,18 | 26,10 | 61.700 |
06 mar 2024 | 26,36 | 26,36 | 26,28 | 26,31 | 26,23 | 36.500 |
05 mar 2024 | 26,28 | 26,37 | 26,23 | 26,23 | 26,15 | 65.100 |
04 mar 2024 | 26,27 | 26,27 | 26,13 | 26,13 | 26,05 | 195.700 |
01 mar 2024 | 26,08 | 26,24 | 26,08 | 26,22 | 26,14 | 65.100 |
29 feb 2024 | 26,00 | 26,01 | 25,94 | 25,98 | 25,90 | 99.100 |
28 feb 2024 | 25,85 | 25,85 | 25,41 | 25,51 | 25,44 | 221.000 |
27 feb 2024 | 25,90 | 26,00 | 25,90 | 25,93 | 25,85 | 99.400 |
26 feb 2024 | 25,67 | 25,67 | 25,52 | 25,52 | 25,45 | 62.000 |
23 feb 2024 | 25,92 | 25,92 | 25,81 | 25,88 | 25,80 | 66.500 |
22 feb 2024 | 25,80 | 25,82 | 25,73 | 25,79 | 25,71 | 56.200 |
21 feb 2024 | 25,71 | 25,71 | 25,56 | 25,60 | 25,52 | 334.200 |
20 feb 2024 | 25,32 | 25,45 | 25,27 | 25,28 | 25,21 | 56.300 |
16 feb 2024 | 25,33 | 25,42 | 25,29 | 25,37 | 25,30 | 64.800 |
15 feb 2024 | 24,96 | 25,10 | 24,96 | 25,05 | 24,98 | 49.300 |
14 feb 2024 | 24,96 | 24,96 | 24,86 | 24,93 | 24,86 | 53.000 |
13 feb 2024 | 24,86 | 25,05 | 24,84 | 24,88 | 24,81 | 27.400 |
12 feb 2024 | 24,75 | 25,04 | 24,75 | 24,99 | 24,91 | 55.300 |
09 feb 2024 | 24,75 | 24,77 | 24,58 | 24,77 | 24,70 | 112.600 |
08 feb 2024 | 24,80 | 24,85 | 24,71 | 24,78 | 24,71 | 28.100 |
07 feb 2024 | 24,65 | 24,82 | 24,65 | 24,82 | 24,75 | 144.100 |
*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...