Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,27 | 27,27 | 27,02 | 27,03 | 27,03 | 100.000 |
27 giu 2024 | 26,95 | 27,16 | 26,95 | 27,11 | 27,11 | 89.100 |
27 giu 2024 | 0.224 Dividendo |
26 giu 2024 | 27,24 | 27,25 | 27,20 | 27,25 | 27,03 | 211.000 |
25 giu 2024 | 27,29 | 27,32 | 27,25 | 27,29 | 27,07 | 82.300 |
24 giu 2024 | 27,40 | 27,42 | 27,32 | 27,33 | 27,11 | 140.200 |
21 giu 2024 | 27,38 | 27,40 | 27,34 | 27,39 | 27,16 | 57.700 |
20 giu 2024 | 27,51 | 27,51 | 27,35 | 27,38 | 27,15 | 96.600 |
18 giu 2024 | 27,41 | 27,46 | 27,38 | 27,44 | 27,21 | 77.900 |
17 giu 2024 | 27,29 | 27,39 | 27,14 | 27,35 | 27,13 | 115.900 |
14 giu 2024 | 27,70 | 27,70 | 27,19 | 27,24 | 27,02 | 49.800 |
13 giu 2024 | 27,06 | 27,46 | 26,89 | 27,00 | 26,78 | 542.700 |
12 giu 2024 | 27,28 | 27,28 | 26,86 | 26,87 | 26,65 | 80.200 |
11 giu 2024 | 26,62 | 26,76 | 26,59 | 26,70 | 26,48 | 42.100 |
10 giu 2024 | 26,61 | 26,66 | 26,58 | 26,66 | 26,44 | 119.200 |
07 giu 2024 | 26,88 | 26,88 | 26,64 | 26,65 | 26,43 | 66.800 |
06 giu 2024 | 26,72 | 26,87 | 26,72 | 26,84 | 26,62 | 98.900 |
05 giu 2024 | 26,70 | 26,82 | 26,63 | 26,82 | 26,60 | 87.800 |
04 giu 2024 | 26,57 | 26,65 | 26,57 | 26,62 | 26,40 | 100.700 |
03 giu 2024 | 26,46 | 26,62 | 26,46 | 26,55 | 26,33 | 73.600 |
31 mag 2024 | 26,44 | 26,55 | 26,44 | 26,53 | 26,31 | 299.600 |
30 mag 2024 | 26,55 | 26,55 | 26,45 | 26,48 | 26,26 | 129.200 |
29 mag 2024 | 26,64 | 26,64 | 26,46 | 26,46 | 26,24 | 152.600 |
28 mag 2024 | 26,49 | 26,58 | 26,49 | 26,52 | 26,30 | 92.100 |
24 mag 2024 | 26,45 | 26,61 | 26,45 | 26,50 | 26,28 | 78.200 |
23 mag 2024 | 26,69 | 26,69 | 26,42 | 26,43 | 26,21 | 140.700 |
22 mag 2024 | 26,60 | 26,68 | 26,57 | 26,59 | 26,37 | 133.000 |
21 mag 2024 | 26,62 | 26,72 | 26,62 | 26,70 | 26,48 | 147.100 |
20 mag 2024 | 26,61 | 26,70 | 26,58 | 26,67 | 26,45 | 151.800 |
17 mag 2024 | 26,59 | 26,66 | 26,56 | 26,60 | 26,38 | 65.100 |
16 mag 2024 | 26,76 | 26,76 | 26,65 | 26,65 | 26,43 | 108.900 |
15 mag 2024 | 26,54 | 26,73 | 26,54 | 26,70 | 26,48 | 95.800 |
14 mag 2024 | 26,38 | 26,44 | 26,33 | 26,43 | 26,21 | 102.600 |
13 mag 2024 | 26,46 | 26,46 | 26,30 | 26,35 | 26,13 | 81.600 |
10 mag 2024 | 26,41 | 26,41 | 26,29 | 26,33 | 26,11 | 72.900 |
09 mag 2024 | 26,26 | 26,38 | 26,26 | 26,35 | 26,13 | 148.200 |
08 mag 2024 | 26,21 | 26,33 | 26,21 | 26,29 | 26,07 | 69.700 |
07 mag 2024 | 26,35 | 26,42 | 26,33 | 26,35 | 26,13 | 140.800 |
06 mag 2024 | 26,18 | 26,31 | 26,18 | 26,31 | 26,09 | 88.000 |
03 mag 2024 | 25,84 | 26,27 | 25,84 | 26,10 | 25,89 | 259.900 |
02 mag 2024 | 25,68 | 25,84 | 25,66 | 25,84 | 25,63 | 94.900 |
01 mag 2024 | 25,68 | 25,88 | 25,61 | 25,68 | 25,46 | 441.500 |
30 apr 2024 | 25,88 | 25,88 | 25,66 | 25,67 | 25,46 | 159.200 |
29 apr 2024 | 25,98 | 25,98 | 25,85 | 25,91 | 25,70 | 534.000 |
26 apr 2024 | 25,74 | 25,95 | 25,74 | 25,89 | 25,68 | 137.000 |
25 apr 2024 | 25,63 | 25,76 | 25,59 | 25,73 | 25,52 | 47.700 |
24 apr 2024 | 25,95 | 25,95 | 25,77 | 25,85 | 25,64 | 155.200 |
23 apr 2024 | 25,86 | 26,00 | 25,86 | 25,92 | 25,71 | 83.000 |
22 apr 2024 | 25,94 | 25,97 | 25,81 | 25,85 | 25,64 | 165.400 |
19 apr 2024 | 25,91 | 25,91 | 25,84 | 25,86 | 25,65 | 127.800 |
18 apr 2024 | 25,86 | 25,91 | 25,83 | 25,83 | 25,62 | 411.000 |
17 apr 2024 | 25,95 | 25,97 | 25,90 | 25,95 | 25,74 | 96.300 |
16 apr 2024 | 25,86 | 25,95 | 25,83 | 25,83 | 25,62 | 892.100 |
15 apr 2024 | 26,38 | 26,38 | 25,98 | 26,00 | 25,79 | 99.300 |
12 apr 2024 | 26,34 | 26,47 | 26,27 | 26,32 | 26,10 | 139.300 |
11 apr 2024 | 26,28 | 26,35 | 26,15 | 26,33 | 26,11 | 58.800 |
10 apr 2024 | 26,07 | 26,22 | 26,07 | 26,20 | 25,98 | 133.200 |
09 apr 2024 | 26,44 | 26,48 | 26,38 | 26,42 | 26,20 | 50.200 |
08 apr 2024 | 26,41 | 26,43 | 26,37 | 26,38 | 26,16 | 242.900 |
05 apr 2024 | 26,34 | 26,47 | 26,34 | 26,46 | 26,24 | 36.000 |
04 apr 2024 | 26,69 | 26,69 | 26,46 | 26,46 | 26,24 | 76.400 |
03 apr 2024 | 26,59 | 26,61 | 26,49 | 26,54 | 26,32 | 104.800 |
02 apr 2024 | 26,50 | 26,61 | 26,44 | 26,59 | 26,37 | 143.900 |
01 apr 2024 | 26,65 | 26,67 | 26,54 | 26,62 | 26,40 | 112.000 |
28 mar 2024 | 26,64 | 26,73 | 26,61 | 26,66 | 26,44 | 191.500 |
27 mar 2024 | 26,55 | 26,67 | 26,51 | 26,63 | 26,41 | 39.900 |
26 mar 2024 | 26,55 | 26,63 | 26,45 | 26,45 | 26,23 | 91.900 |
26 mar 2024 | 0.165 Dividendo |
25 mar 2024 | 26,72 | 26,75 | 26,66 | 26,67 | 26,29 | 57.200 |
22 mar 2024 | 26,81 | 26,86 | 26,73 | 26,73 | 26,35 | 64.700 |
21 mar 2024 | 26,76 | 26,80 | 26,70 | 26,72 | 26,34 | 89.700 |
20 mar 2024 | 26,41 | 26,67 | 26,41 | 26,65 | 26,27 | 96.400 |
19 mar 2024 | 26,55 | 26,55 | 26,34 | 26,46 | 26,08 | 85.400 |
18 mar 2024 | 26,42 | 26,50 | 26,35 | 26,37 | 25,99 | 413.700 |
15 mar 2024 | 26,26 | 26,27 | 26,17 | 26,20 | 25,82 | 45.700 |
14 mar 2024 | 26,41 | 26,41 | 26,19 | 26,31 | 25,93 | 73.900 |
13 mar 2024 | 26,42 | 26,43 | 26,33 | 26,37 | 25,99 | 33.800 |
12 mar 2024 | 26,35 | 26,44 | 26,25 | 26,40 | 26,02 | 56.900 |
11 mar 2024 | 26,35 | 26,42 | 26,33 | 26,35 | 25,97 | 42.200 |
08 mar 2024 | 26,47 | 26,52 | 26,34 | 26,36 | 25,98 | 102.800 |
07 mar 2024 | 26,15 | 26,44 | 26,15 | 26,41 | 26,03 | 40.800 |
06 mar 2024 | 26,23 | 26,32 | 26,11 | 26,18 | 25,80 | 24.500 |
05 mar 2024 | 26,18 | 26,24 | 26,01 | 26,09 | 25,72 | 39.900 |
04 mar 2024 | 26,24 | 26,34 | 26,19 | 26,23 | 25,85 | 175.400 |
01 mar 2024 | 26,04 | 26,37 | 26,01 | 26,32 | 25,94 | 205.700 |
29 feb 2024 | 26,18 | 26,18 | 26,04 | 26,09 | 25,72 | 55.300 |
28 feb 2024 | 26,19 | 26,26 | 26,05 | 26,11 | 25,74 | 50.000 |
27 feb 2024 | 26,15 | 26,16 | 26,01 | 26,07 | 25,70 | 55.500 |
26 feb 2024 | 26,32 | 26,32 | 26,05 | 26,05 | 25,68 | 41.600 |
23 feb 2024 | 26,38 | 26,44 | 26,30 | 26,34 | 25,96 | 50.100 |
22 feb 2024 | 26,07 | 26,36 | 26,07 | 26,34 | 25,96 | 141.200 |
21 feb 2024 | 26,04 | 26,05 | 25,95 | 26,05 | 25,68 | 99.300 |
20 feb 2024 | 26,08 | 26,56 | 26,03 | 26,04 | 25,67 | 149.800 |
16 feb 2024 | 26,09 | 26,12 | 26,01 | 26,04 | 25,67 | 41.500 |
15 feb 2024 | 25,97 | 26,14 | 25,97 | 26,13 | 25,75 | 35.000 |
14 feb 2024 | 25,89 | 25,98 | 25,83 | 25,98 | 25,61 | 52.100 |
13 feb 2024 | 25,81 | 25,90 | 25,74 | 25,82 | 25,45 | 132.800 |
12 feb 2024 | 26,01 | 26,09 | 25,97 | 26,02 | 25,65 | 581.200 |
09 feb 2024 | 26,10 | 26,10 | 25,95 | 25,99 | 25,62 | 39.400 |
08 feb 2024 | 26,04 | 26,15 | 26,04 | 26,06 | 25,68 | 176.600 |
*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...