Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 42,00 | 42,61 | 41,76 | 42,05 | 42,05 | 862.200 |
20 giu 2024 | 42,39 | 42,71 | 42,26 | 42,30 | 42,30 | 588.900 |
19 giu 2024 | 42,17 | 42,65 | 42,17 | 42,22 | 42,22 | 218.600 |
18 giu 2024 | 41,71 | 42,70 | 41,71 | 42,29 | 42,29 | 911.200 |
17 giu 2024 | 41,02 | 42,07 | 41,02 | 41,83 | 41,83 | 1.301.400 |
14 giu 2024 | 40,78 | 41,50 | 40,42 | 41,38 | 41,38 | 1.207.100 |
13 giu 2024 | 41,25 | 41,79 | 40,98 | 41,18 | 41,18 | 1.866.200 |
12 giu 2024 | 43,00 | 44,00 | 41,61 | 41,89 | 41,89 | 5.420.800 |
11 giu 2024 | 25,10 | 25,14 | 24,86 | 24,89 | 24,89 | 282.200 |
10 giu 2024 | 25,30 | 25,43 | 25,10 | 25,17 | 25,17 | 439.500 |
07 giu 2024 | 25,22 | 25,58 | 25,19 | 25,43 | 25,43 | 353.000 |
06 giu 2024 | 25,25 | 25,40 | 25,13 | 25,31 | 25,31 | 284.100 |
06 giu 2024 | 0.35 Dividendo |
05 giu 2024 | 25,66 | 25,66 | 25,36 | 25,47 | 25,12 | 444.700 |
04 giu 2024 | 25,13 | 25,59 | 25,07 | 25,53 | 25,18 | 520.500 |
03 giu 2024 | 25,00 | 25,60 | 24,66 | 25,30 | 24,95 | 645.200 |
31 mag 2024 | 25,74 | 25,77 | 24,74 | 25,33 | 24,98 | 1.176.500 |
30 mag 2024 | 26,20 | 26,46 | 26,04 | 26,44 | 26,08 | 1.267.500 |
29 mag 2024 | 26,99 | 26,99 | 26,03 | 26,08 | 25,72 | 532.300 |
28 mag 2024 | 27,13 | 27,19 | 26,97 | 27,04 | 26,67 | 405.200 |
27 mag 2024 | 27,12 | 27,37 | 27,12 | 27,23 | 26,86 | 127.300 |
24 mag 2024 | 27,00 | 27,18 | 27,00 | 27,13 | 26,76 | 212.000 |
23 mag 2024 | 27,07 | 27,09 | 26,98 | 27,02 | 26,65 | 238.400 |
22 mag 2024 | 27,19 | 27,21 | 26,98 | 27,01 | 26,64 | 218.500 |
21 mag 2024 | 27,28 | 27,43 | 27,16 | 27,24 | 26,87 | 303.500 |
17 mag 2024 | 27,47 | 27,61 | 27,20 | 27,28 | 26,91 | 245.700 |
16 mag 2024 | 27,18 | 27,48 | 27,18 | 27,47 | 27,09 | 127.900 |
15 mag 2024 | 27,22 | 27,25 | 26,96 | 27,21 | 26,84 | 199.300 |
14 mag 2024 | 27,50 | 27,50 | 26,92 | 27,03 | 26,66 | 264.900 |
13 mag 2024 | 27,25 | 27,60 | 27,17 | 27,41 | 27,03 | 375.800 |
10 mag 2024 | 27,33 | 27,40 | 27,10 | 27,25 | 26,88 | 290.900 |
09 mag 2024 | 27,36 | 27,40 | 27,19 | 27,29 | 26,91 | 117.200 |
08 mag 2024 | 27,15 | 27,34 | 27,13 | 27,29 | 26,91 | 189.100 |
07 mag 2024 | 27,13 | 27,26 | 27,10 | 27,18 | 26,81 | 897.700 |
06 mag 2024 | 27,10 | 27,16 | 26,91 | 27,13 | 26,76 | 196.200 |
03 mag 2024 | 27,00 | 27,31 | 26,84 | 27,00 | 26,63 | 225.900 |
02 mag 2024 | 27,12 | 27,23 | 26,89 | 26,98 | 26,61 | 113.100 |
01 mag 2024 | 26,50 | 27,04 | 26,38 | 27,00 | 26,63 | 190.200 |
30 apr 2024 | 26,45 | 26,50 | 26,25 | 26,41 | 26,05 | 324.000 |
29 apr 2024 | 26,75 | 26,88 | 26,38 | 26,52 | 26,16 | 217.300 |
26 apr 2024 | 26,67 | 26,78 | 26,60 | 26,73 | 26,36 | 89.300 |
25 apr 2024 | 26,57 | 26,70 | 26,44 | 26,70 | 26,33 | 73.400 |
24 apr 2024 | 26,97 | 27,09 | 26,80 | 26,84 | 26,47 | 125.900 |
23 apr 2024 | 26,78 | 27,11 | 26,76 | 27,05 | 26,68 | 278.600 |
22 apr 2024 | 26,59 | 26,77 | 26,45 | 26,76 | 26,39 | 132.900 |
19 apr 2024 | 26,38 | 26,66 | 26,27 | 26,58 | 26,21 | 120.700 |
18 apr 2024 | 26,30 | 26,57 | 26,26 | 26,42 | 26,06 | 101.300 |
17 apr 2024 | 26,21 | 26,40 | 26,16 | 26,29 | 25,93 | 138.800 |
16 apr 2024 | 26,40 | 26,52 | 26,08 | 26,08 | 25,72 | 342.500 |
15 apr 2024 | 26,84 | 27,07 | 26,40 | 26,45 | 26,09 | 139.900 |
12 apr 2024 | 26,73 | 26,92 | 26,53 | 26,77 | 26,40 | 290.900 |
11 apr 2024 | 27,33 | 27,33 | 26,85 | 26,90 | 26,53 | 506.000 |
10 apr 2024 | 27,55 | 27,58 | 27,17 | 27,26 | 26,89 | 261.900 |
09 apr 2024 | 27,90 | 28,10 | 27,76 | 27,90 | 27,52 | 172.200 |
08 apr 2024 | 27,82 | 28,13 | 27,63 | 27,89 | 27,51 | 724.300 |
05 apr 2024 | 27,64 | 27,80 | 27,55 | 27,77 | 27,39 | 238.300 |
04 apr 2024 | 27,65 | 27,87 | 27,42 | 27,52 | 27,14 | 302.600 |
03 apr 2024 | 27,56 | 27,94 | 27,54 | 27,56 | 27,18 | 109.100 |
02 apr 2024 | 27,70 | 27,82 | 27,48 | 27,60 | 27,22 | 168.200 |
01 apr 2024 | 28,14 | 28,20 | 27,71 | 27,79 | 27,41 | 213.300 |
28 mar 2024 | 28,23 | 28,27 | 28,05 | 28,20 | 27,81 | 297.100 |
27 mar 2024 | 27,84 | 28,21 | 27,83 | 28,20 | 27,81 | 172.700 |
26 mar 2024 | 27,99 | 28,03 | 27,70 | 27,74 | 27,36 | 301.200 |
25 mar 2024 | 28,09 | 28,25 | 27,85 | 27,87 | 27,49 | 238.900 |
22 mar 2024 | 28,24 | 28,34 | 27,93 | 28,11 | 27,72 | 220.400 |
21 mar 2024 | 27,89 | 28,37 | 27,89 | 28,27 | 27,88 | 443.400 |
20 mar 2024 | 27,50 | 27,92 | 27,37 | 27,88 | 27,50 | 416.300 |
19 mar 2024 | 27,73 | 27,79 | 27,38 | 27,48 | 27,10 | 314.700 |
18 mar 2024 | 27,71 | 27,75 | 27,01 | 27,65 | 27,27 | 348.500 |
15 mar 2024 | 27,96 | 28,21 | 27,31 | 27,69 | 27,31 | 1.135.800 |
14 mar 2024 | 28,31 | 28,31 | 27,80 | 27,97 | 27,59 | 360.900 |
13 mar 2024 | 28,06 | 28,41 | 28,06 | 28,22 | 27,83 | 183.200 |
12 mar 2024 | 28,21 | 28,39 | 28,06 | 28,17 | 27,78 | 145.800 |
11 mar 2024 | 28,00 | 28,32 | 27,90 | 28,24 | 27,85 | 333.700 |
08 mar 2024 | 28,58 | 28,60 | 28,05 | 28,05 | 27,66 | 260.200 |
07 mar 2024 | 28,39 | 28,56 | 28,34 | 28,48 | 28,09 | 165.800 |
06 mar 2024 | 28,51 | 28,80 | 28,37 | 28,45 | 28,06 | 178.100 |
06 mar 2024 | 0.34 Dividendo |
05 mar 2024 | 28,81 | 29,07 | 28,46 | 28,84 | 28,11 | 487.600 |
04 mar 2024 | 28,84 | 29,07 | 28,52 | 28,91 | 28,18 | 320.200 |
01 mar 2024 | 28,09 | 28,55 | 27,59 | 28,46 | 27,74 | 554.700 |
29 feb 2024 | 29,38 | 29,38 | 28,85 | 28,99 | 28,25 | 212.400 |
28 feb 2024 | 29,28 | 29,66 | 29,28 | 29,29 | 28,55 | 187.500 |
27 feb 2024 | 28,88 | 29,40 | 28,83 | 29,37 | 28,62 | 144.000 |
26 feb 2024 | 29,15 | 29,31 | 28,71 | 28,77 | 28,04 | 242.200 |
23 feb 2024 | 29,00 | 29,26 | 29,00 | 29,11 | 28,37 | 231.700 |
22 feb 2024 | 29,30 | 29,43 | 28,98 | 29,02 | 28,28 | 197.100 |
21 feb 2024 | 29,18 | 29,27 | 28,97 | 29,20 | 28,46 | 246.300 |
20 feb 2024 | 28,69 | 29,55 | 28,69 | 29,20 | 28,46 | 406.900 |
16 feb 2024 | 28,25 | 28,47 | 28,19 | 28,35 | 27,63 | 296.100 |
15 feb 2024 | 28,20 | 28,42 | 28,10 | 28,37 | 27,65 | 137.000 |
14 feb 2024 | 27,56 | 28,13 | 27,56 | 28,10 | 27,39 | 472.300 |
13 feb 2024 | 28,00 | 28,16 | 27,26 | 27,36 | 26,67 | 430.800 |
12 feb 2024 | 28,53 | 28,63 | 28,27 | 28,38 | 27,66 | 204.200 |
09 feb 2024 | 28,52 | 28,70 | 28,33 | 28,61 | 27,88 | 186.400 |
08 feb 2024 | 28,79 | 28,88 | 28,42 | 28,51 | 27,79 | 868.700 |
07 feb 2024 | 28,74 | 28,95 | 28,65 | 28,88 | 28,15 | 518.300 |
06 feb 2024 | 28,80 | 29,11 | 28,75 | 28,85 | 28,12 | 120.000 |
05 feb 2024 | 29,67 | 29,67 | 28,84 | 28,87 | 28,14 | 180.000 |
02 feb 2024 | 29,60 | 29,68 | 29,41 | 29,51 | 28,76 | 1.433.400 |
*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...