Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 26,32 | 26,58 | 26,26 | 26,49 | 26,49 | 88.100 |
25 apr 2024 | 26,16 | 26,36 | 26,08 | 26,30 | 26,30 | 182.700 |
24 apr 2024 | 26,66 | 26,68 | 26,24 | 26,34 | 26,34 | 140.900 |
23 apr 2024 | 26,29 | 26,71 | 26,26 | 26,57 | 26,57 | 118.400 |
22 apr 2024 | 26,19 | 26,37 | 25,97 | 26,24 | 26,24 | 197.900 |
19 apr 2024 | 26,40 | 26,53 | 26,16 | 26,25 | 26,25 | 143.300 |
18 apr 2024 | 26,15 | 26,46 | 26,03 | 26,27 | 26,27 | 148.900 |
17 apr 2024 | 26,06 | 26,23 | 25,68 | 25,89 | 25,89 | 165.100 |
16 apr 2024 | 25,78 | 25,85 | 25,55 | 25,71 | 25,71 | 413.700 |
15 apr 2024 | 26,51 | 26,70 | 26,01 | 26,19 | 26,19 | 294.600 |
12 apr 2024 | 27,44 | 27,64 | 26,57 | 26,75 | 26,75 | 371.700 |
11 apr 2024 | 27,63 | 27,80 | 27,40 | 27,69 | 27,69 | 212.000 |
10 apr 2024 | 27,65 | 27,70 | 27,30 | 27,58 | 27,58 | 329.700 |
09 apr 2024 | 27,75 | 27,99 | 27,62 | 27,92 | 27,92 | 279.200 |
08 apr 2024 | 27,36 | 27,64 | 27,21 | 27,45 | 27,45 | 373.700 |
05 apr 2024 | 27,37 | 27,37 | 27,10 | 27,27 | 27,27 | 436.600 |
04 apr 2024 | 27,61 | 27,88 | 27,37 | 27,43 | 27,43 | 384.400 |
03 apr 2024 | 26,98 | 27,39 | 26,94 | 27,20 | 27,20 | 149.000 |
02 apr 2024 | 26,52 | 26,71 | 26,33 | 26,57 | 26,57 | 177.700 |
01 apr 2024 | 26,68 | 26,81 | 26,30 | 26,43 | 26,43 | 249.900 |
28 mar 2024 | 26,58 | 26,77 | 26,55 | 26,57 | 26,57 | 151.200 |
27 mar 2024 | 26,00 | 26,48 | 26,00 | 26,45 | 26,45 | 203.900 |
26 mar 2024 | 26,18 | 26,23 | 26,01 | 26,04 | 26,04 | 197.800 |
25 mar 2024 | 26,16 | 26,25 | 26,00 | 26,14 | 26,14 | 143.400 |
22 mar 2024 | 26,33 | 26,38 | 26,02 | 26,21 | 26,21 | 246.800 |
21 mar 2024 | 26,68 | 26,97 | 26,35 | 26,45 | 26,45 | 249.100 |
20 mar 2024 | 25,95 | 26,86 | 25,87 | 26,71 | 26,71 | 398.600 |
19 mar 2024 | 26,69 | 26,69 | 26,20 | 26,26 | 26,26 | 156.100 |
18 mar 2024 | 27,25 | 27,35 | 26,82 | 26,89 | 26,89 | 205.500 |
15 mar 2024 | 27,36 | 27,36 | 27,04 | 27,19 | 27,19 | 469.400 |
14 mar 2024 | 27,04 | 27,19 | 26,77 | 27,12 | 27,12 | 305.300 |
13 mar 2024 | 26,84 | 27,26 | 26,84 | 27,13 | 27,13 | 235.600 |
12 mar 2024 | 26,28 | 26,80 | 26,28 | 26,73 | 26,73 | 218.600 |
11 mar 2024 | 25,97 | 26,24 | 25,94 | 26,16 | 26,16 | 231.700 |
08 mar 2024 | 26,10 | 26,31 | 25,94 | 25,94 | 25,94 | 144.100 |
07 mar 2024 | 25,66 | 25,69 | 25,41 | 25,66 | 25,66 | 213.100 |
06 mar 2024 | 25,41 | 25,68 | 25,27 | 25,38 | 25,38 | 519.400 |
05 mar 2024 | 25,49 | 25,50 | 25,06 | 25,13 | 25,13 | 209.600 |
04 mar 2024 | 26,44 | 26,44 | 25,55 | 25,60 | 25,60 | 434.200 |
01 mar 2024 | 26,43 | 26,56 | 26,31 | 26,48 | 26,48 | 229.800 |
29 feb 2024 | 25,91 | 26,50 | 25,91 | 26,33 | 26,33 | 291.300 |
28 feb 2024 | 25,51 | 25,79 | 25,51 | 25,76 | 25,76 | 186.500 |
27 feb 2024 | 25,10 | 25,57 | 25,10 | 25,49 | 25,49 | 171.000 |
26 feb 2024 | 24,91 | 25,05 | 24,80 | 24,87 | 24,87 | 155.400 |
23 feb 2024 | 25,17 | 25,20 | 24,99 | 25,13 | 25,13 | 156.000 |
22 feb 2024 | 25,40 | 25,56 | 25,06 | 25,21 | 25,21 | 445.900 |
21 feb 2024 | 25,99 | 25,99 | 25,45 | 25,58 | 25,58 | 221.900 |
20 feb 2024 | 26,20 | 26,20 | 25,82 | 25,98 | 25,98 | 260.500 |
16 feb 2024 | 25,42 | 25,84 | 25,42 | 25,58 | 25,58 | 211.300 |
15 feb 2024 | 25,25 | 25,58 | 25,20 | 25,26 | 25,26 | 201.700 |
14 feb 2024 | 24,89 | 25,24 | 24,89 | 25,10 | 25,10 | 250.700 |
13 feb 2024 | 24,70 | 24,71 | 24,45 | 24,49 | 24,49 | 205.500 |
12 feb 2024 | 24,71 | 25,00 | 24,68 | 24,91 | 24,91 | 323.600 |
09 feb 2024 | 24,78 | 24,78 | 24,44 | 24,71 | 24,71 | 213.200 |
08 feb 2024 | 24,94 | 24,94 | 24,57 | 24,69 | 24,69 | 149.600 |
07 feb 2024 | 25,06 | 25,22 | 24,87 | 24,93 | 24,93 | 272.100 |
06 feb 2024 | 25,01 | 25,18 | 25,01 | 25,07 | 25,07 | 134.500 |
05 feb 2024 | 24,80 | 24,98 | 24,62 | 24,87 | 24,87 | 149.600 |
02 feb 2024 | 25,17 | 25,30 | 24,88 | 25,10 | 25,10 | 408.500 |
01 feb 2024 | 25,57 | 25,80 | 25,47 | 25,62 | 25,62 | 337.300 |
31 gen 2024 | 25,47 | 25,72 | 25,29 | 25,43 | 25,43 | 608.100 |
30 gen 2024 | 25,73 | 25,87 | 25,44 | 25,55 | 25,55 | 239.100 |
29 gen 2024 | 26,07 | 26,10 | 25,71 | 25,84 | 25,84 | 211.000 |
26 gen 2024 | 25,95 | 26,15 | 25,87 | 25,93 | 25,93 | 490.000 |
25 gen 2024 | 26,45 | 26,58 | 25,96 | 26,10 | 26,10 | 260.200 |
24 gen 2024 | 26,37 | 26,61 | 26,08 | 26,12 | 26,12 | 1.096.400 |
23 gen 2024 | 25,99 | 26,20 | 25,74 | 25,93 | 25,93 | 209.800 |
22 gen 2024 | 25,47 | 25,98 | 25,47 | 25,90 | 25,90 | 489.400 |
19 gen 2024 | 25,49 | 25,65 | 25,32 | 25,65 | 25,65 | 393.000 |
18 gen 2024 | 25,50 | 25,64 | 25,21 | 25,32 | 25,32 | 634.700 |
17 gen 2024 | 25,49 | 25,60 | 25,15 | 25,34 | 25,34 | 1.190.800 |
16 gen 2024 | 25,82 | 25,91 | 25,55 | 25,68 | 25,68 | 398.000 |
12 gen 2024 | 26,37 | 26,49 | 26,00 | 26,07 | 26,07 | 358.300 |
11 gen 2024 | 26,34 | 26,37 | 26,08 | 26,20 | 26,20 | 422.200 |
10 gen 2024 | 26,22 | 26,30 | 26,04 | 26,24 | 26,24 | 436.800 |
09 gen 2024 | 26,32 | 26,49 | 26,13 | 26,47 | 26,47 | 277.600 |
08 gen 2024 | 26,93 | 26,97 | 26,54 | 26,70 | 26,70 | 301.500 |
05 gen 2024 | 27,00 | 27,30 | 26,82 | 27,04 | 27,04 | 189.300 |
04 gen 2024 | 27,44 | 27,66 | 27,05 | 27,06 | 27,06 | 168.400 |
03 gen 2024 | 27,71 | 27,78 | 27,52 | 27,64 | 27,64 | 160.100 |
02 gen 2024 | 27,78 | 28,06 | 27,69 | 27,91 | 27,91 | 308.200 |
29 dic 2023 | 28,16 | 28,39 | 27,93 | 28,21 | 28,21 | 878.900 |
28 dic 2023 | 28,17 | 28,27 | 28,00 | 28,08 | 28,08 | 247.500 |
27 dic 2023 | 27,91 | 28,21 | 27,41 | 27,84 | 27,84 | 1.234.500 |
26 dic 2023 | 27,59 | 27,94 | 27,50 | 27,84 | 27,84 | 192.700 |
22 dic 2023 | 27,64 | 27,77 | 27,42 | 27,53 | 27,53 | 387.900 |
21 dic 2023 | 27,78 | 27,83 | 27,39 | 27,67 | 27,67 | 467.800 |
20 dic 2023 | 27,94 | 28,00 | 27,27 | 27,38 | 27,38 | 299.600 |
20 dic 2023 | 0.176 Dividendo |
19 dic 2023 | 28,28 | 28,28 | 28,03 | 28,21 | 28,03 | 405.100 |
18 dic 2023 | 28,50 | 28,50 | 27,78 | 27,85 | 27,68 | 453.400 |
15 dic 2023 | 28,49 | 28,65 | 28,12 | 28,58 | 28,40 | 679.900 |
14 dic 2023 | 28,40 | 28,68 | 28,15 | 28,57 | 28,39 | 927.800 |
13 dic 2023 | 27,14 | 28,26 | 26,90 | 28,06 | 27,88 | 668.600 |
12 dic 2023 | 26,73 | 27,11 | 26,50 | 26,97 | 26,80 | 233.400 |
11 dic 2023 | 26,96 | 26,97 | 26,47 | 26,71 | 26,54 | 897.800 |
08 dic 2023 | 27,29 | 27,50 | 27,27 | 27,35 | 27,18 | 489.900 |
07 dic 2023 | 27,35 | 27,40 | 27,06 | 27,36 | 27,19 | 315.500 |
06 dic 2023 | 27,13 | 27,30 | 26,94 | 26,97 | 26,80 | 317.400 |
05 dic 2023 | 26,89 | 26,95 | 26,52 | 26,86 | 26,69 | 322.700 |
*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...