Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 27,15 | 27,30 | 27,15 | 27,26 | 27,26 | 7.000 |
17 mag 2024 | 27,28 | 27,42 | 27,28 | 27,36 | 27,36 | 21.900 |
16 mag 2024 | 27,19 | 27,28 | 27,19 | 27,20 | 27,20 | 24.000 |
15 mag 2024 | 27,05 | 27,22 | 26,99 | 27,19 | 27,19 | 9.800 |
14 mag 2024 | 26,67 | 26,87 | 26,67 | 26,87 | 26,87 | 16.800 |
13 mag 2024 | 26,54 | 26,65 | 26,54 | 26,59 | 26,59 | 7.900 |
10 mag 2024 | 26,53 | 26,53 | 26,40 | 26,40 | 26,40 | 15.600 |
09 mag 2024 | 26,36 | 26,43 | 26,26 | 26,43 | 26,43 | 5.600 |
08 mag 2024 | 26,20 | 26,40 | 26,20 | 26,38 | 26,38 | 17.100 |
07 mag 2024 | 26,33 | 26,38 | 26,30 | 26,32 | 26,32 | 9.700 |
06 mag 2024 | 26,49 | 26,56 | 26,49 | 26,56 | 26,56 | 55.000 |
03 mag 2024 | 26,47 | 26,56 | 26,47 | 26,54 | 26,54 | 10.600 |
02 mag 2024 | 25,90 | 26,17 | 25,89 | 26,17 | 26,17 | 8.700 |
01 mag 2024 | 25,67 | 25,84 | 25,57 | 25,61 | 25,61 | 10.000 |
30 apr 2024 | 25,79 | 25,86 | 25,65 | 25,65 | 25,65 | 8.300 |
29 apr 2024 | 25,89 | 25,96 | 25,85 | 25,95 | 25,95 | 21.200 |
26 apr 2024 | 25,84 | 25,87 | 25,79 | 25,86 | 25,86 | 14.700 |
25 apr 2024 | 25,35 | 25,72 | 25,34 | 25,66 | 25,66 | 12.500 |
24 apr 2024 | 25,68 | 25,68 | 25,51 | 25,60 | 25,60 | 12.300 |
23 apr 2024 | 25,27 | 25,56 | 25,27 | 25,54 | 25,54 | 21.600 |
22 apr 2024 | 25,01 | 25,23 | 24,95 | 25,19 | 25,19 | 26.300 |
19 apr 2024 | 25,05 | 25,09 | 24,96 | 25,02 | 25,02 | 74.500 |
18 apr 2024 | 25,19 | 25,27 | 25,09 | 25,15 | 25,15 | 11.500 |
17 apr 2024 | 25,21 | 25,21 | 25,08 | 25,12 | 25,12 | 29.300 |
16 apr 2024 | 25,21 | 25,30 | 25,15 | 25,18 | 25,18 | 29.500 |
15 apr 2024 | 25,89 | 25,89 | 25,49 | 25,52 | 25,52 | 54.400 |
12 apr 2024 | 26,06 | 26,06 | 25,75 | 25,77 | 25,77 | 14.300 |
11 apr 2024 | 26,36 | 26,46 | 26,29 | 26,46 | 26,46 | 3.600 |
10 apr 2024 | 26,38 | 26,38 | 26,24 | 26,31 | 26,31 | 21.900 |
09 apr 2024 | 26,61 | 26,61 | 26,46 | 26,60 | 26,60 | 9.800 |
08 apr 2024 | 26,45 | 26,53 | 26,43 | 26,46 | 26,46 | 17.100 |
05 apr 2024 | 26,25 | 26,40 | 26,25 | 26,36 | 26,36 | 25.500 |
04 apr 2024 | 26,57 | 26,66 | 26,22 | 26,24 | 26,24 | 13.000 |
03 apr 2024 | 26,12 | 26,31 | 26,12 | 26,26 | 26,26 | 12.400 |
02 apr 2024 | 26,22 | 26,33 | 26,22 | 26,28 | 26,28 | 8.900 |
01 apr 2024 | 26,38 | 26,38 | 26,21 | 26,22 | 26,22 | 9.700 |
28 mar 2024 | 26,08 | 26,22 | 26,08 | 26,15 | 26,15 | 23.700 |
27 mar 2024 | 26,01 | 26,06 | 25,95 | 26,05 | 26,05 | 29.600 |
26 mar 2024 | 26,08 | 26,09 | 26,00 | 26,00 | 26,00 | 9.100 |
25 mar 2024 | 26,02 | 26,04 | 25,96 | 26,01 | 26,01 | 15.700 |
22 mar 2024 | 25,97 | 25,99 | 25,94 | 25,95 | 25,95 | 30.000 |
21 mar 2024 | 26,24 | 26,24 | 26,06 | 26,06 | 26,06 | 6.400 |
20 mar 2024 | 25,80 | 26,03 | 25,73 | 26,01 | 26,01 | 69.100 |
19 mar 2024 | 25,52 | 25,66 | 25,49 | 25,61 | 25,61 | 47.400 |
18 mar 2024 | 25,82 | 25,82 | 25,67 | 25,67 | 25,67 | 13.800 |
15 mar 2024 | 25,72 | 25,76 | 25,64 | 25,64 | 25,64 | 29.300 |
14 mar 2024 | 26,05 | 26,05 | 25,78 | 25,87 | 25,87 | 79.000 |
13 mar 2024 | 26,10 | 26,16 | 26,06 | 26,10 | 26,10 | 39.500 |
12 mar 2024 | 26,12 | 26,24 | 26,06 | 26,22 | 26,22 | 18.200 |
11 mar 2024 | 26,03 | 26,11 | 25,99 | 25,99 | 25,99 | 18.700 |
08 mar 2024 | 26,32 | 26,32 | 25,99 | 26,02 | 26,02 | 13.900 |
07 mar 2024 | 25,91 | 26,12 | 25,91 | 26,10 | 26,10 | 32.000 |
06 mar 2024 | 25,98 | 26,02 | 25,90 | 25,91 | 25,91 | 23.600 |
05 mar 2024 | 25,68 | 25,75 | 25,56 | 25,58 | 25,58 | 11.900 |
04 mar 2024 | 25,97 | 25,97 | 25,81 | 25,81 | 25,81 | 57.600 |
01 mar 2024 | 25,84 | 26,03 | 25,84 | 25,95 | 25,95 | 8.400 |
29 feb 2024 | 25,70 | 25,70 | 25,52 | 25,59 | 25,59 | 15.000 |
28 feb 2024 | 25,51 | 25,56 | 25,48 | 25,51 | 25,51 | 17.700 |
27 feb 2024 | 25,80 | 25,84 | 25,78 | 25,80 | 25,80 | 12.800 |
26 feb 2024 | 25,81 | 25,85 | 25,79 | 25,85 | 25,85 | 12.500 |
23 feb 2024 | 26,01 | 26,03 | 25,87 | 25,93 | 25,93 | 44.100 |
22 feb 2024 | 25,90 | 25,98 | 25,83 | 25,94 | 25,94 | 29.000 |
21 feb 2024 | 25,60 | 25,81 | 25,51 | 25,66 | 25,66 | 21.400 |
20 feb 2024 | 25,67 | 25,73 | 25,56 | 25,63 | 25,63 | 14.900 |
16 feb 2024 | 25,55 | 25,60 | 25,49 | 25,49 | 25,49 | 27.500 |
15 feb 2024 | 25,46 | 25,56 | 25,44 | 25,54 | 25,54 | 14.500 |
14 feb 2024 | 25,34 | 25,45 | 25,33 | 25,44 | 25,44 | 28.800 |
13 feb 2024 | 25,12 | 25,18 | 24,94 | 25,01 | 25,01 | 25.700 |
12 feb 2024 | 25,35 | 25,55 | 25,33 | 25,44 | 25,44 | 56.900 |
09 feb 2024 | 25,15 | 25,31 | 25,11 | 25,28 | 25,28 | 17.400 |
08 feb 2024 | 25,07 | 25,14 | 25,00 | 25,12 | 25,12 | 33.500 |
07 feb 2024 | 25,11 | 25,23 | 25,11 | 25,23 | 25,23 | 6.600 |
06 feb 2024 | 24,96 | 25,13 | 24,92 | 25,12 | 25,12 | 16.500 |
05 feb 2024 | 24,64 | 24,73 | 24,60 | 24,73 | 24,73 | 14.200 |
02 feb 2024 | 24,65 | 24,73 | 24,61 | 24,72 | 24,72 | 24.700 |
01 feb 2024 | 24,63 | 24,74 | 24,62 | 24,70 | 24,70 | 20.900 |
31 gen 2024 | 24,53 | 24,83 | 24,45 | 24,50 | 24,50 | 22.200 |
30 gen 2024 | 24,57 | 24,61 | 24,53 | 24,61 | 24,61 | 42.600 |
29 gen 2024 | 24,91 | 24,91 | 24,65 | 24,80 | 24,80 | 54.200 |
26 gen 2024 | 24,78 | 24,92 | 24,78 | 24,85 | 24,85 | 42.900 |
25 gen 2024 | 24,93 | 24,93 | 24,78 | 24,87 | 24,87 | 38.200 |
24 gen 2024 | 24,97 | 24,98 | 24,86 | 24,87 | 24,87 | 32.600 |
23 gen 2024 | 24,62 | 24,72 | 24,60 | 24,72 | 24,72 | 13.400 |
22 gen 2024 | 24,45 | 24,66 | 24,45 | 24,57 | 24,57 | 33.200 |
19 gen 2024 | 24,51 | 24,72 | 24,46 | 24,72 | 24,72 | 36.200 |
18 gen 2024 | 24,37 | 24,46 | 24,32 | 24,46 | 24,46 | 31.500 |
17 gen 2024 | 24,11 | 24,18 | 24,08 | 24,18 | 24,18 | 27.500 |
16 gen 2024 | 24,62 | 24,70 | 24,47 | 24,48 | 24,48 | 24.000 |
12 gen 2024 | 25,10 | 25,15 | 24,97 | 24,98 | 24,98 | 46.100 |
11 gen 2024 | 24,83 | 24,97 | 24,80 | 24,95 | 24,95 | 50.500 |
10 gen 2024 | 24,84 | 24,88 | 24,81 | 24,83 | 24,83 | 28.800 |
09 gen 2024 | 24,83 | 24,92 | 24,82 | 24,87 | 24,87 | 43.900 |
08 gen 2024 | 24,87 | 25,13 | 24,87 | 25,12 | 25,12 | 37.000 |
05 gen 2024 | 25,02 | 25,17 | 24,96 | 25,01 | 25,01 | 19.500 |
04 gen 2024 | 25,03 | 25,13 | 24,98 | 25,04 | 25,04 | 26.500 |
03 gen 2024 | 24,88 | 25,05 | 24,88 | 25,00 | 25,00 | 20.300 |
02 gen 2024 | 25,16 | 25,25 | 25,05 | 25,09 | 25,09 | 34.000 |
29 dic 2023 | 25,34 | 25,48 | 25,34 | 25,40 | 25,40 | 74.600 |
28 dic 2023 | 25,41 | 25,50 | 25,38 | 25,39 | 25,39 | 53.600 |
28 dic 2023 | 0.226 Dividendo |
*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...