Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 27,61 | 27,71 | 27,61 | 27,71 | 27,71 | 1.100 |
01 lug 2024 | 27,76 | 27,76 | 27,65 | 27,65 | 27,65 | 2.000 |
28 giu 2024 | 27,77 | 27,77 | 27,64 | 27,68 | 27,68 | 4.400 |
27 giu 2024 | 27,57 | 27,60 | 27,50 | 27,54 | 27,54 | 12.200 |
26 giu 2024 | 27,44 | 27,47 | 27,39 | 27,47 | 27,47 | 2.400 |
25 giu 2024 | 27,46 | 27,50 | 27,42 | 27,48 | 27,48 | 4.700 |
25 giu 2024 | 0.12 Dividendo |
24 giu 2024 | 27,74 | 27,74 | 27,48 | 27,52 | 27,40 | 4.800 |
21 giu 2024 | 27,67 | 27,73 | 27,67 | 27,68 | 27,56 | 1.300 |
20 giu 2024 | 27,86 | 27,86 | 27,73 | 27,77 | 27,65 | 3.400 |
18 giu 2024 | 27,64 | 27,77 | 27,64 | 27,74 | 27,62 | 1.900 |
17 giu 2024 | 27,50 | 27,55 | 27,43 | 27,51 | 27,39 | 8.500 |
14 giu 2024 | 27,29 | 27,43 | 27,29 | 27,43 | 27,31 | 2.200 |
13 giu 2024 | 27,37 | 27,37 | 27,28 | 27,28 | 27,16 | 2.100 |
12 giu 2024 | 27,32 | 27,35 | 27,26 | 27,27 | 27,15 | 3.300 |
11 giu 2024 | 26,98 | 27,05 | 26,92 | 27,05 | 26,93 | 3.000 |
10 giu 2024 | 27,06 | 27,19 | 27,06 | 27,09 | 26,97 | 9.500 |
07 giu 2024 | 27,20 | 27,20 | 27,06 | 27,06 | 26,94 | 900 |
06 giu 2024 | 27,21 | 27,21 | 27,12 | 27,17 | 27,05 | 3.700 |
05 giu 2024 | 26,92 | 27,07 | 26,92 | 27,06 | 26,94 | 2.200 |
04 giu 2024 | 26,52 | 26,69 | 26,52 | 26,68 | 26,56 | 3.200 |
03 giu 2024 | 27,10 | 27,16 | 27,10 | 27,15 | 27,03 | 2.400 |
31 mag 2024 | 26,74 | 26,81 | 26,67 | 26,81 | 26,69 | 3.800 |
30 mag 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,90 | 500 |
29 mag 2024 | 27,08 | 27,12 | 27,04 | 27,08 | 26,96 | 4.600 |
28 mag 2024 | 27,45 | 27,45 | 27,33 | 27,36 | 27,24 | 4.900 |
24 mag 2024 | 27,45 | 27,45 | 27,36 | 27,42 | 27,30 | 3.900 |
23 mag 2024 | 27,40 | 27,46 | 27,26 | 27,31 | 27,19 | 4.400 |
22 mag 2024 | 27,37 | 27,38 | 27,28 | 27,34 | 27,22 | 2.000 |
21 mag 2024 | 27,34 | 27,37 | 27,33 | 27,37 | 27,25 | 2.100 |
20 mag 2024 | 27,32 | 27,44 | 27,32 | 27,36 | 27,24 | 5.600 |
17 mag 2024 | 27,34 | 27,39 | 27,32 | 27,35 | 27,23 | 3.800 |
16 mag 2024 | 27,24 | 27,31 | 27,18 | 27,22 | 27,10 | 4.700 |
15 mag 2024 | 27,21 | 27,41 | 27,21 | 27,36 | 27,24 | 3.700 |
14 mag 2024 | 27,06 | 27,13 | 27,04 | 27,13 | 27,01 | 4.200 |
13 mag 2024 | 26,89 | 26,92 | 26,87 | 26,88 | 26,76 | 2.200 |
10 mag 2024 | 26,81 | 26,81 | 26,74 | 26,76 | 26,64 | 5.400 |
09 mag 2024 | 26,63 | 26,68 | 26,58 | 26,66 | 26,54 | 2.000 |
08 mag 2024 | 26,55 | 26,67 | 26,55 | 26,66 | 26,54 | 1.300 |
07 mag 2024 | 26,61 | 26,61 | 26,48 | 26,49 | 26,37 | 5.100 |
06 mag 2024 | 26,66 | 26,68 | 26,63 | 26,67 | 26,55 | 6.200 |
03 mag 2024 | 26,48 | 26,63 | 26,48 | 26,62 | 26,50 | 6.100 |
02 mag 2024 | 26,40 | 26,52 | 26,40 | 26,51 | 26,39 | 5.600 |
01 mag 2024 | 26,29 | 26,35 | 26,25 | 26,27 | 26,16 | 1.000 |
30 apr 2024 | 26,37 | 26,39 | 26,30 | 26,30 | 26,19 | 2.400 |
29 apr 2024 | 26,45 | 26,48 | 26,41 | 26,47 | 26,35 | 2.300 |
26 apr 2024 | 26,25 | 26,31 | 26,23 | 26,31 | 26,20 | 7.200 |
25 apr 2024 | 25,88 | 26,12 | 25,88 | 26,09 | 25,98 | 3.100 |
24 apr 2024 | 26,05 | 26,08 | 25,98 | 26,05 | 25,94 | 3.400 |
23 apr 2024 | 25,92 | 25,95 | 25,88 | 25,95 | 25,84 | 6.500 |
22 apr 2024 | 25,77 | 25,91 | 25,77 | 25,90 | 25,79 | 900 |
19 apr 2024 | 25,76 | 25,77 | 25,70 | 25,74 | 25,63 | 2.100 |
18 apr 2024 | 25,92 | 25,92 | 25,77 | 25,81 | 25,70 | 2.100 |
17 apr 2024 | 25,68 | 25,78 | 25,68 | 25,73 | 25,62 | 1.700 |
16 apr 2024 | 25,79 | 25,85 | 25,77 | 25,80 | 25,69 | 3.300 |
15 apr 2024 | 26,13 | 26,13 | 25,96 | 25,97 | 25,86 | 23.400 |
12 apr 2024 | 26,17 | 26,17 | 26,01 | 26,04 | 25,93 | 1.100 |
11 apr 2024 | 26,34 | 26,47 | 26,34 | 26,47 | 26,35 | 6.800 |
10 apr 2024 | 26,32 | 26,33 | 26,21 | 26,33 | 26,22 | 11.800 |
09 apr 2024 | 26,64 | 26,66 | 26,58 | 26,64 | 26,52 | 2.100 |
08 apr 2024 | 26,59 | 26,59 | 26,52 | 26,55 | 26,43 | 1.500 |
05 apr 2024 | 26,34 | 26,43 | 26,34 | 26,43 | 26,31 | 3.600 |
04 apr 2024 | 26,59 | 26,59 | 26,34 | 26,34 | 26,23 | 3.900 |
03 apr 2024 | 26,32 | 26,42 | 26,32 | 26,37 | 26,26 | 2.700 |
02 apr 2024 | 26,26 | 26,32 | 26,23 | 26,24 | 26,13 | 4.500 |
01 apr 2024 | 26,27 | 26,27 | 26,19 | 26,20 | 26,09 | 6.100 |
28 mar 2024 | 26,21 | 26,29 | 26,21 | 26,29 | 26,18 | 6.400 |
27 mar 2024 | 26,20 | 26,25 | 26,16 | 26,25 | 26,14 | 2.800 |
26 mar 2024 | 26,21 | 26,21 | 26,14 | 26,16 | 26,05 | 3.300 |
25 mar 2024 | 26,20 | 26,25 | 26,18 | 26,22 | 26,11 | 6.600 |
22 mar 2024 | 26,28 | 26,28 | 26,19 | 26,26 | 26,15 | 2.900 |
22 mar 2024 | 0.05 Dividendo |
21 mar 2024 | 26,27 | 26,31 | 26,27 | 26,31 | 26,15 | 900 |
20 mar 2024 | 25,97 | 26,19 | 25,97 | 26,18 | 26,02 | 2.500 |
19 mar 2024 | 25,92 | 25,92 | 25,91 | 25,92 | 25,76 | 1.800 |
18 mar 2024 | 25,98 | 25,98 | 25,89 | 25,94 | 25,78 | 6.500 |
15 mar 2024 | 25,86 | 25,88 | 25,85 | 25,85 | 25,69 | 7.800 |
14 mar 2024 | 26,05 | 26,05 | 25,99 | 26,03 | 25,87 | 1.400 |
13 mar 2024 | 26,04 | 26,06 | 25,81 | 25,95 | 25,79 | 11.400 |
12 mar 2024 | 26,19 | 26,27 | 26,19 | 26,26 | 26,10 | 7.700 |
11 mar 2024 | 26,18 | 26,20 | 26,12 | 26,14 | 25,98 | 6.900 |
08 mar 2024 | 26,18 | 26,24 | 26,18 | 26,23 | 26,07 | 2.600 |
07 mar 2024 | 26,12 | 26,30 | 26,12 | 26,24 | 26,08 | 3.900 |
06 mar 2024 | 26,15 | 26,15 | 26,10 | 26,11 | 25,95 | 3.600 |
05 mar 2024 | 25,96 | 25,96 | 25,85 | 25,89 | 25,73 | 3.200 |
04 mar 2024 | 26,06 | 26,06 | 26,03 | 26,03 | 25,87 | 2.500 |
01 mar 2024 | 26,06 | 26,10 | 25,95 | 26,07 | 25,91 | 10.000 |
29 feb 2024 | 25,79 | 25,85 | 25,73 | 25,81 | 25,65 | 13.000 |
28 feb 2024 | 25,63 | 25,70 | 25,63 | 25,66 | 25,50 | 2.500 |
27 feb 2024 | 25,88 | 25,91 | 25,83 | 25,86 | 25,70 | 3.900 |
26 feb 2024 | 25,82 | 25,88 | 25,82 | 25,83 | 25,67 | 2.200 |
23 feb 2024 | 25,86 | 25,94 | 25,86 | 25,89 | 25,73 | 5.000 |
22 feb 2024 | 25,89 | 25,94 | 25,89 | 25,93 | 25,77 | 5.600 |
21 feb 2024 | 25,63 | 25,63 | 25,57 | 25,60 | 25,44 | 5.100 |
20 feb 2024 | 25,74 | 25,76 | 25,70 | 25,76 | 25,60 | 6.700 |
16 feb 2024 | 25,69 | 25,70 | 25,65 | 25,65 | 25,49 | 3.800 |
15 feb 2024 | 25,57 | 25,62 | 25,57 | 25,60 | 25,44 | 1.600 |
14 feb 2024 | 25,47 | 25,50 | 25,44 | 25,49 | 25,33 | 2.100 |
13 feb 2024 | 25,05 | 25,10 | 25,05 | 25,10 | 24,94 | 900 |
12 feb 2024 | 25,60 | 25,65 | 25,56 | 25,58 | 25,42 | 4.600 |
*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...