Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 26,89 | 27,05 | 26,88 | 26,97 | 26,97 | 94.300 |
13 giu 2024 | 27,06 | 27,16 | 26,91 | 27,01 | 27,01 | 58.500 |
12 giu 2024 | 27,29 | 27,48 | 27,10 | 27,12 | 27,12 | 69.300 |
11 giu 2024 | 27,29 | 27,37 | 27,06 | 27,21 | 27,21 | 72.800 |
11 giu 2024 | 0.711 Dividendo |
10 giu 2024 | 28,24 | 28,25 | 28,12 | 28,22 | 27,51 | 48.100 |
07 giu 2024 | 28,51 | 28,62 | 28,25 | 28,25 | 27,54 | 67.200 |
06 giu 2024 | 28,53 | 28,68 | 28,53 | 28,60 | 27,88 | 54.800 |
05 giu 2024 | 28,44 | 28,48 | 28,36 | 28,43 | 27,71 | 120.000 |
04 giu 2024 | 28,29 | 28,47 | 28,20 | 28,30 | 27,59 | 100.800 |
03 giu 2024 | 28,69 | 28,75 | 28,56 | 28,74 | 28,02 | 278.300 |
31 mag 2024 | 28,72 | 28,72 | 28,43 | 28,49 | 27,77 | 546.100 |
30 mag 2024 | 28,71 | 28,75 | 28,60 | 28,65 | 27,93 | 49.500 |
29 mag 2024 | 28,98 | 28,98 | 28,74 | 28,79 | 28,06 | 65.900 |
28 mag 2024 | 29,29 | 29,29 | 29,10 | 29,13 | 28,40 | 206.500 |
24 mag 2024 | 29,17 | 29,22 | 29,11 | 29,18 | 28,44 | 61.100 |
23 mag 2024 | 29,30 | 29,34 | 28,96 | 29,00 | 28,27 | 93.900 |
22 mag 2024 | 29,51 | 29,51 | 29,30 | 29,32 | 28,58 | 60.800 |
21 mag 2024 | 29,50 | 29,70 | 29,50 | 29,60 | 28,85 | 79.900 |
20 mag 2024 | 29,41 | 29,49 | 29,34 | 29,48 | 28,74 | 35.700 |
17 mag 2024 | 29,27 | 29,46 | 29,22 | 29,45 | 28,71 | 77.000 |
16 mag 2024 | 29,13 | 29,27 | 29,13 | 29,22 | 28,48 | 83.700 |
15 mag 2024 | 28,82 | 28,90 | 28,66 | 28,85 | 28,12 | 58.500 |
14 mag 2024 | 28,77 | 28,82 | 28,71 | 28,78 | 28,05 | 102.900 |
13 mag 2024 | 28,61 | 28,82 | 28,57 | 28,77 | 28,05 | 94.000 |
10 mag 2024 | 28,57 | 28,64 | 28,31 | 28,41 | 27,69 | 223.800 |
09 mag 2024 | 28,04 | 28,22 | 27,96 | 28,09 | 27,38 | 211.400 |
08 mag 2024 | 27,88 | 28,04 | 27,86 | 27,97 | 27,27 | 39.900 |
07 mag 2024 | 28,11 | 28,16 | 28,01 | 28,06 | 27,35 | 42.200 |
06 mag 2024 | 28,02 | 28,20 | 28,01 | 28,08 | 27,37 | 73.800 |
03 mag 2024 | 28,02 | 28,08 | 27,85 | 27,95 | 27,25 | 104.300 |
02 mag 2024 | 27,40 | 27,66 | 27,30 | 27,64 | 26,94 | 107.400 |
01 mag 2024 | 27,07 | 27,32 | 27,02 | 27,12 | 26,44 | 39.600 |
30 apr 2024 | 27,17 | 27,29 | 27,03 | 27,06 | 26,38 | 46.000 |
29 apr 2024 | 27,08 | 27,47 | 27,08 | 27,43 | 26,74 | 96.300 |
26 apr 2024 | 26,90 | 26,98 | 26,88 | 26,97 | 26,29 | 46.900 |
25 apr 2024 | 26,49 | 26,62 | 26,40 | 26,60 | 25,93 | 62.700 |
24 apr 2024 | 26,54 | 26,61 | 26,44 | 26,53 | 25,86 | 71.100 |
23 apr 2024 | 26,41 | 26,60 | 26,32 | 26,56 | 25,89 | 91.100 |
22 apr 2024 | 26,45 | 26,52 | 26,27 | 26,52 | 25,85 | 152.800 |
19 apr 2024 | 26,33 | 26,49 | 26,33 | 26,48 | 25,81 | 54.800 |
18 apr 2024 | 26,46 | 26,46 | 26,23 | 26,28 | 25,62 | 31.200 |
17 apr 2024 | 26,44 | 26,49 | 26,20 | 26,31 | 25,65 | 56.200 |
16 apr 2024 | 26,14 | 26,21 | 26,07 | 26,13 | 25,47 | 81.500 |
15 apr 2024 | 26,52 | 26,62 | 26,33 | 26,38 | 25,72 | 86.500 |
12 apr 2024 | 26,72 | 26,74 | 26,40 | 26,46 | 25,79 | 46.700 |
11 apr 2024 | 26,86 | 26,91 | 26,71 | 26,79 | 26,12 | 23.400 |
10 apr 2024 | 26,72 | 26,87 | 26,63 | 26,69 | 26,02 | 43.200 |
09 apr 2024 | 26,91 | 26,98 | 26,81 | 26,90 | 26,22 | 76.500 |
08 apr 2024 | 26,40 | 26,63 | 26,40 | 26,63 | 25,96 | 41.100 |
05 apr 2024 | 26,27 | 26,27 | 26,11 | 26,18 | 25,52 | 58.700 |
04 apr 2024 | 26,48 | 26,70 | 26,26 | 26,35 | 25,69 | 87.400 |
03 apr 2024 | 26,16 | 26,37 | 26,15 | 26,26 | 25,60 | 73.500 |
02 apr 2024 | 26,29 | 26,35 | 26,20 | 26,26 | 25,60 | 71.900 |
01 apr 2024 | 26,07 | 26,25 | 25,99 | 26,08 | 25,42 | 82.300 |
28 mar 2024 | 26,14 | 26,23 | 26,08 | 26,16 | 25,50 | 108.200 |
27 mar 2024 | 26,02 | 26,28 | 26,02 | 26,24 | 25,58 | 84.400 |
26 mar 2024 | 26,16 | 26,17 | 26,02 | 26,03 | 25,37 | 60.800 |
25 mar 2024 | 26,32 | 26,32 | 26,18 | 26,30 | 25,64 | 54.100 |
22 mar 2024 | 26,30 | 26,30 | 26,12 | 26,15 | 25,49 | 82.800 |
21 mar 2024 | 26,66 | 26,66 | 26,43 | 26,48 | 25,81 | 50.200 |
21 mar 2024 | 0.106 Dividendo |
20 mar 2024 | 26,32 | 26,67 | 26,29 | 26,64 | 25,87 | 64.200 |
19 mar 2024 | 26,33 | 26,39 | 26,24 | 26,36 | 25,59 | 135.600 |
18 mar 2024 | 26,56 | 26,56 | 26,27 | 26,32 | 25,55 | 95.000 |
15 mar 2024 | 26,52 | 26,60 | 26,30 | 26,40 | 25,63 | 69.700 |
14 mar 2024 | 26,92 | 26,97 | 26,62 | 26,66 | 25,88 | 57.000 |
13 mar 2024 | 26,92 | 27,00 | 26,89 | 26,95 | 26,17 | 74.500 |
12 mar 2024 | 27,09 | 27,19 | 27,00 | 27,16 | 26,37 | 61.100 |
11 mar 2024 | 27,01 | 27,05 | 26,95 | 26,95 | 26,17 | 70.500 |
08 mar 2024 | 27,07 | 27,19 | 27,05 | 27,06 | 26,27 | 44.200 |
07 mar 2024 | 26,99 | 27,07 | 26,93 | 27,07 | 26,28 | 66.600 |
06 mar 2024 | 26,91 | 26,94 | 26,81 | 26,84 | 26,06 | 73.600 |
05 mar 2024 | 26,59 | 26,66 | 26,50 | 26,59 | 25,82 | 64.800 |
04 mar 2024 | 26,61 | 26,69 | 26,46 | 26,49 | 25,72 | 130.300 |
01 mar 2024 | 26,44 | 26,59 | 26,43 | 26,53 | 25,76 | 89.700 |
29 feb 2024 | 26,28 | 26,31 | 26,16 | 26,16 | 25,40 | 192.500 |
28 feb 2024 | 26,32 | 26,35 | 26,20 | 26,21 | 25,45 | 68.600 |
27 feb 2024 | 26,54 | 26,60 | 26,49 | 26,56 | 25,79 | 42.900 |
26 feb 2024 | 26,52 | 26,58 | 26,41 | 26,41 | 25,64 | 58.100 |
23 feb 2024 | 26,75 | 26,75 | 26,61 | 26,66 | 25,88 | 131.400 |
22 feb 2024 | 26,83 | 26,83 | 26,69 | 26,72 | 25,94 | 72.700 |
21 feb 2024 | 26,52 | 26,59 | 26,40 | 26,57 | 25,80 | 227.800 |
20 feb 2024 | 26,54 | 26,66 | 26,50 | 26,60 | 25,83 | 89.200 |
16 feb 2024 | 26,24 | 26,44 | 26,06 | 26,34 | 25,57 | 82.600 |
15 feb 2024 | 26,00 | 26,18 | 26,00 | 26,09 | 25,33 | 56.900 |
14 feb 2024 | 25,88 | 26,01 | 25,85 | 25,94 | 25,19 | 86.700 |
13 feb 2024 | 25,92 | 25,98 | 25,54 | 25,60 | 24,86 | 93.500 |
12 feb 2024 | 25,94 | 26,18 | 25,94 | 26,07 | 25,31 | 100.900 |
09 feb 2024 | 26,03 | 26,13 | 25,96 | 26,04 | 25,28 | 61.800 |
08 feb 2024 | 26,30 | 26,30 | 26,16 | 26,17 | 25,41 | 109.500 |
07 feb 2024 | 26,36 | 26,48 | 26,33 | 26,40 | 25,63 | 128.100 |
06 feb 2024 | 26,15 | 26,40 | 26,13 | 26,37 | 25,60 | 98.900 |
05 feb 2024 | 25,71 | 25,84 | 25,66 | 25,76 | 25,01 | 121.000 |
02 feb 2024 | 25,86 | 25,86 | 25,72 | 25,76 | 25,01 | 96.200 |
01 feb 2024 | 25,96 | 26,07 | 25,91 | 26,00 | 25,24 | 48.000 |
31 gen 2024 | 25,96 | 26,14 | 25,86 | 25,86 | 25,11 | 54.300 |
30 gen 2024 | 25,97 | 25,99 | 25,81 | 25,92 | 25,17 | 95.000 |
29 gen 2024 | 26,13 | 26,23 | 26,07 | 26,14 | 25,38 | 148.300 |
26 gen 2024 | 25,97 | 26,13 | 25,97 | 26,09 | 25,33 | 212.200 |
*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...