Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,91 | 27,28 | 26,51 | 26,91 | 26,91 | 635.531 |
02 mag 2024 | 26,76 | 27,00 | 26,23 | 26,71 | 26,71 | 981.600 |
01 mag 2024 | 27,47 | 27,64 | 26,43 | 26,74 | 26,74 | 1.358.300 |
30 apr 2024 | 29,28 | 29,28 | 27,26 | 27,33 | 27,33 | 1.363.900 |
29 apr 2024 | 29,35 | 29,49 | 29,06 | 29,38 | 29,38 | 615.100 |
26 apr 2024 | 29,00 | 29,54 | 28,73 | 29,34 | 29,34 | 811.800 |
25 apr 2024 | 29,37 | 29,56 | 29,10 | 29,30 | 29,30 | 600.500 |
24 apr 2024 | 29,57 | 29,69 | 29,27 | 29,50 | 29,50 | 695.000 |
23 apr 2024 | 29,46 | 29,81 | 29,15 | 29,76 | 29,76 | 782.200 |
22 apr 2024 | 29,67 | 30,13 | 29,41 | 29,61 | 29,61 | 731.900 |
19 apr 2024 | 29,39 | 30,06 | 29,31 | 29,67 | 29,67 | 527.800 |
18 apr 2024 | 30,22 | 30,22 | 29,31 | 29,45 | 29,45 | 720.700 |
17 apr 2024 | 30,70 | 30,84 | 29,84 | 30,10 | 30,10 | 637.100 |
16 apr 2024 | 30,74 | 30,85 | 30,12 | 30,50 | 30,50 | 949.900 |
15 apr 2024 | 31,50 | 31,55 | 30,57 | 30,95 | 30,95 | 1.249.000 |
12 apr 2024 | 31,95 | 32,09 | 31,15 | 31,63 | 31,63 | 1.140.700 |
11 apr 2024 | 31,76 | 31,98 | 31,28 | 31,59 | 31,59 | 736.300 |
10 apr 2024 | 31,14 | 31,68 | 30,96 | 31,47 | 31,47 | 826.800 |
09 apr 2024 | 32,54 | 32,69 | 31,34 | 31,39 | 31,39 | 874.900 |
08 apr 2024 | 33,10 | 33,27 | 32,28 | 32,37 | 32,37 | 959.800 |
05 apr 2024 | 33,10 | 33,60 | 32,67 | 33,39 | 33,39 | 1.237.400 |
04 apr 2024 | 32,04 | 33,18 | 32,04 | 32,80 | 32,80 | 1.401.100 |
03 apr 2024 | 31,75 | 32,63 | 31,63 | 32,17 | 32,17 | 1.585.800 |
02 apr 2024 | 30,86 | 31,69 | 30,50 | 31,61 | 31,61 | 1.319.800 |
01 apr 2024 | 30,53 | 31,44 | 29,82 | 30,71 | 30,71 | 1.079.700 |
28 mar 2024 | 30,70 | 30,84 | 30,06 | 30,74 | 30,74 | 1.488.500 |
27 mar 2024 | 30,66 | 30,98 | 30,53 | 30,66 | 30,66 | 585.700 |
26 mar 2024 | 30,78 | 31,09 | 30,46 | 30,56 | 30,56 | 814.700 |
25 mar 2024 | 31,00 | 31,41 | 30,59 | 30,65 | 30,65 | 686.800 |
22 mar 2024 | 30,72 | 30,77 | 30,31 | 30,74 | 30,74 | 704.900 |
21 mar 2024 | 30,62 | 30,91 | 30,31 | 30,68 | 30,68 | 768.400 |
20 mar 2024 | 29,98 | 30,62 | 29,88 | 30,59 | 30,59 | 1.101.500 |
19 mar 2024 | 29,54 | 30,44 | 29,54 | 30,23 | 30,23 | 1.284.100 |
18 mar 2024 | 29,63 | 30,09 | 29,13 | 29,63 | 29,63 | 1.310.000 |
15 mar 2024 | 27,88 | 29,73 | 27,88 | 29,50 | 29,50 | 3.886.800 |
14 mar 2024 | 27,25 | 27,88 | 26,83 | 27,67 | 27,67 | 1.169.800 |
13 mar 2024 | 26,23 | 27,59 | 26,16 | 27,18 | 27,18 | 1.159.500 |
12 mar 2024 | 26,43 | 26,47 | 25,75 | 25,87 | 25,87 | 1.104.800 |
11 mar 2024 | 26,42 | 26,81 | 26,23 | 26,58 | 26,58 | 1.387.900 |
08 mar 2024 | 26,01 | 26,70 | 25,91 | 26,50 | 26,50 | 1.924.700 |
07 mar 2024 | 25,46 | 26,10 | 25,32 | 26,03 | 26,03 | 613.100 |
06 mar 2024 | 25,54 | 25,78 | 24,66 | 25,28 | 25,28 | 1.051.600 |
05 mar 2024 | 25,61 | 26,06 | 25,30 | 25,40 | 25,40 | 802.700 |
04 mar 2024 | 25,63 | 26,42 | 25,42 | 25,64 | 25,64 | 890.700 |
01 mar 2024 | 25,74 | 26,24 | 25,62 | 25,85 | 25,85 | 1.070.800 |
29 feb 2024 | 24,57 | 25,75 | 24,55 | 25,51 | 25,51 | 1.577.600 |
29 feb 2024 | 0.245 Dividendo |
28 feb 2024 | 25,49 | 25,94 | 24,54 | 24,67 | 24,42 | 2.202.900 |
27 feb 2024 | 26,69 | 28,37 | 25,55 | 25,72 | 25,46 | 2.387.800 |
26 feb 2024 | 28,11 | 28,66 | 27,91 | 28,29 | 28,01 | 1.332.400 |
23 feb 2024 | 27,36 | 28,37 | 27,19 | 28,26 | 27,98 | 823.700 |
22 feb 2024 | 27,33 | 27,68 | 27,01 | 27,66 | 27,39 | 1.145.300 |
21 feb 2024 | 27,58 | 27,99 | 27,43 | 27,78 | 27,50 | 1.099.400 |
20 feb 2024 | 28,16 | 28,21 | 27,04 | 27,33 | 27,06 | 1.133.600 |
16 feb 2024 | 28,67 | 28,84 | 28,16 | 28,32 | 28,04 | 640.100 |
15 feb 2024 | 28,02 | 28,91 | 28,02 | 28,70 | 28,41 | 985.200 |
14 feb 2024 | 28,17 | 28,23 | 27,45 | 28,07 | 27,79 | 731.900 |
13 feb 2024 | 28,11 | 28,37 | 27,58 | 27,87 | 27,59 | 848.500 |
12 feb 2024 | 28,47 | 28,82 | 28,27 | 28,33 | 28,05 | 878.500 |
09 feb 2024 | 27,98 | 28,50 | 27,98 | 28,43 | 28,15 | 1.047.400 |
08 feb 2024 | 27,29 | 28,26 | 27,25 | 28,11 | 27,83 | 696.000 |
07 feb 2024 | 26,81 | 27,68 | 26,63 | 27,31 | 27,04 | 750.400 |
06 feb 2024 | 27,21 | 27,80 | 26,60 | 26,66 | 26,40 | 807.300 |
05 feb 2024 | 26,21 | 27,25 | 26,00 | 27,18 | 26,91 | 664.200 |
02 feb 2024 | 26,84 | 26,99 | 26,20 | 26,50 | 26,24 | 847.300 |
01 feb 2024 | 27,16 | 27,35 | 26,18 | 26,96 | 26,69 | 1.002.100 |
31 gen 2024 | 27,98 | 28,05 | 27,02 | 27,03 | 26,76 | 1.085.200 |
30 gen 2024 | 26,68 | 27,89 | 26,54 | 27,86 | 27,58 | 1.352.900 |
29 gen 2024 | 26,57 | 27,00 | 26,22 | 26,98 | 26,71 | 792.800 |
26 gen 2024 | 25,79 | 26,63 | 25,67 | 26,59 | 26,33 | 728.600 |
25 gen 2024 | 25,52 | 25,82 | 25,29 | 25,77 | 25,51 | 788.800 |
24 gen 2024 | 25,10 | 25,17 | 24,79 | 25,09 | 24,84 | 760.000 |
23 gen 2024 | 24,74 | 25,06 | 24,45 | 24,99 | 24,74 | 1.063.300 |
22 gen 2024 | 24,44 | 24,84 | 24,18 | 24,75 | 24,50 | 708.600 |
19 gen 2024 | 24,22 | 24,43 | 23,85 | 24,41 | 24,17 | 717.300 |
18 gen 2024 | 23,95 | 24,09 | 23,55 | 24,08 | 23,84 | 695.200 |
17 gen 2024 | 24,22 | 24,46 | 23,82 | 23,93 | 23,69 | 905.400 |
16 gen 2024 | 25,33 | 25,63 | 24,54 | 24,56 | 24,32 | 893.900 |
12 gen 2024 | 25,62 | 25,75 | 25,17 | 25,36 | 25,11 | 644.200 |
11 gen 2024 | 24,64 | 25,26 | 24,59 | 25,14 | 24,89 | 992.700 |
10 gen 2024 | 25,20 | 25,25 | 24,41 | 24,52 | 24,28 | 799.800 |
09 gen 2024 | 25,56 | 25,56 | 24,98 | 25,19 | 24,94 | 846.400 |
08 gen 2024 | 25,76 | 25,84 | 24,99 | 25,68 | 25,42 | 986.800 |
05 gen 2024 | 26,38 | 26,53 | 26,00 | 26,16 | 25,90 | 722.500 |
04 gen 2024 | 26,88 | 27,18 | 26,01 | 26,12 | 25,86 | 697.200 |
03 gen 2024 | 26,33 | 27,13 | 26,19 | 26,70 | 26,43 | 890.700 |
02 gen 2024 | 25,80 | 26,46 | 25,79 | 26,37 | 26,11 | 704.400 |
29 dic 2023 | 26,19 | 26,21 | 25,78 | 25,80 | 25,54 | 816.900 |
28 dic 2023 | 26,36 | 26,60 | 26,07 | 26,13 | 25,87 | 520.200 |
27 dic 2023 | 26,76 | 26,82 | 26,38 | 26,57 | 26,31 | 503.800 |
26 dic 2023 | 26,87 | 26,98 | 26,52 | 26,72 | 26,45 | 781.800 |
22 dic 2023 | 26,77 | 26,83 | 26,28 | 26,56 | 26,30 | 691.500 |
21 dic 2023 | 26,45 | 26,74 | 25,99 | 26,47 | 26,21 | 739.800 |
20 dic 2023 | 26,99 | 27,21 | 26,41 | 26,44 | 26,18 | 1.192.300 |
19 dic 2023 | 27,26 | 27,38 | 26,88 | 27,03 | 26,76 | 1.323.600 |
18 dic 2023 | 27,47 | 27,55 | 26,98 | 27,11 | 26,84 | 1.251.000 |
15 dic 2023 | 27,34 | 27,42 | 26,69 | 27,06 | 26,79 | 1.904.500 |
14 dic 2023 | 26,75 | 27,45 | 26,75 | 27,30 | 27,03 | 826.500 |
13 dic 2023 | 25,47 | 26,38 | 25,34 | 26,35 | 26,09 | 781.400 |
12 dic 2023 | 25,66 | 25,74 | 25,26 | 25,53 | 25,28 | 931.700 |
*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...