Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2023 | 25,92 | 26,10 | 25,26 | 25,48 | 25,48 | 509.354 |
26 mag 2023 | 26,08 | 26,24 | 25,52 | 25,88 | 25,88 | 718.550 |
25 mag 2023 | 26,66 | 26,80 | 26,04 | 26,04 | 26,04 | 357.832 |
24 mag 2023 | 27,08 | 27,12 | 26,64 | 26,74 | 26,74 | 371.371 |
23 mag 2023 | 27,62 | 27,62 | 27,02 | 27,20 | 27,20 | 509.503 |
22 mag 2023 | 27,26 | 27,84 | 27,22 | 27,38 | 27,38 | 374.233 |
22 mag 2023 | 1 Dividendo |
19 mag 2023 | 27,80 | 28,34 | 27,66 | 28,24 | 27,24 | 319.345 |
18 mag 2023 | 28,42 | 28,44 | 27,76 | 27,78 | 26,80 | 420.299 |
17 mag 2023 | 28,22 | 28,42 | 27,90 | 28,28 | 27,28 | 438.651 |
16 mag 2023 | 27,72 | 28,72 | 27,72 | 28,26 | 27,26 | 731.911 |
15 mag 2023 | 27,40 | 27,96 | 27,36 | 27,82 | 26,83 | 434.757 |
12 mag 2023 | 27,48 | 27,68 | 27,00 | 27,36 | 26,39 | 345.892 |
11 mag 2023 | 27,60 | 27,82 | 26,96 | 27,48 | 26,51 | 499.384 |
10 mag 2023 | 26,44 | 27,70 | 26,44 | 27,60 | 26,62 | 771.829 |
09 mag 2023 | 26,64 | 26,72 | 26,34 | 26,60 | 25,66 | 275.353 |
08 mag 2023 | 27,00 | 27,04 | 26,50 | 26,60 | 25,66 | 261.730 |
05 mag 2023 | 26,60 | 26,94 | 26,38 | 26,94 | 25,99 | 353.669 |
04 mag 2023 | 26,10 | 26,68 | 26,10 | 26,58 | 25,64 | 228.072 |
03 mag 2023 | 26,54 | 26,64 | 26,14 | 26,24 | 25,31 | 265.783 |
02 mag 2023 | 27,24 | 27,38 | 26,52 | 26,52 | 25,58 | 361.109 |
28 apr 2023 | 27,08 | 27,46 | 27,00 | 27,40 | 26,43 | 456.631 |
27 apr 2023 | 26,88 | 27,12 | 26,80 | 27,08 | 26,12 | 188.617 |
26 apr 2023 | 27,10 | 27,16 | 26,60 | 26,84 | 25,89 | 408.679 |
25 apr 2023 | 27,00 | 27,04 | 26,80 | 26,94 | 25,99 | 192.195 |
24 apr 2023 | 27,38 | 27,56 | 27,02 | 27,06 | 26,10 | 349.711 |
21 apr 2023 | 27,36 | 27,62 | 27,16 | 27,60 | 26,62 | 1.067.719 |
20 apr 2023 | 27,90 | 27,90 | 26,66 | 27,16 | 26,20 | 480.911 |
19 apr 2023 | 27,54 | 27,82 | 27,32 | 27,82 | 26,83 | 328.365 |
18 apr 2023 | 27,90 | 28,00 | 27,34 | 27,60 | 26,62 | 702.363 |
17 apr 2023 | 28,26 | 28,40 | 27,88 | 28,06 | 27,07 | 615.620 |
14 apr 2023 | 28,58 | 28,74 | 27,98 | 28,12 | 27,12 | 338.511 |
13 apr 2023 | 28,78 | 28,80 | 28,32 | 28,48 | 27,47 | 289.293 |
12 apr 2023 | 28,70 | 28,98 | 28,62 | 28,70 | 27,68 | 232.136 |
11 apr 2023 | 29,00 | 29,04 | 28,52 | 28,78 | 27,76 | 357.720 |
06 apr 2023 | 28,74 | 29,12 | 28,68 | 28,80 | 27,78 | 298.302 |
05 apr 2023 | 28,80 | 29,02 | 28,54 | 28,74 | 27,72 | 273.026 |
04 apr 2023 | 28,18 | 28,80 | 28,00 | 28,68 | 27,66 | 645.887 |
03 apr 2023 | 27,96 | 28,18 | 27,58 | 27,70 | 26,72 | 496.628 |
31 mar 2023 | 27,20 | 28,00 | 27,06 | 27,96 | 26,97 | 400.579 |
30 mar 2023 | 26,96 | 27,44 | 26,94 | 27,36 | 26,39 | 243.561 |
29 mar 2023 | 26,60 | 26,86 | 26,34 | 26,86 | 25,91 | 202.076 |
28 mar 2023 | 27,34 | 27,34 | 26,60 | 26,70 | 25,75 | 202.783 |
27 mar 2023 | 26,80 | 26,94 | 26,50 | 26,94 | 25,99 | 202.597 |
24 mar 2023 | 26,76 | 26,76 | 26,18 | 26,36 | 25,43 | 221.396 |
23 mar 2023 | 26,76 | 26,84 | 26,56 | 26,76 | 25,81 | 185.719 |
22 mar 2023 | 27,12 | 27,16 | 26,78 | 26,90 | 25,95 | 233.961 |
21 mar 2023 | 27,38 | 27,46 | 27,12 | 27,12 | 26,16 | 209.894 |
20 mar 2023 | 26,76 | 27,38 | 26,52 | 27,32 | 26,35 | 267.649 |
17 mar 2023 | 27,10 | 27,38 | 26,64 | 26,90 | 25,95 | 519.621 |
16 mar 2023 | 26,96 | 27,20 | 26,72 | 27,06 | 26,10 | 517.244 |
15 mar 2023 | 26,90 | 27,26 | 26,44 | 26,54 | 25,60 | 693.659 |
14 mar 2023 | 26,18 | 26,64 | 25,70 | 26,48 | 25,54 | 387.954 |
13 mar 2023 | 26,38 | 26,40 | 25,56 | 26,12 | 25,20 | 310.948 |
10 mar 2023 | 26,74 | 26,76 | 26,22 | 26,32 | 25,39 | 245.453 |
09 mar 2023 | 26,90 | 26,90 | 26,24 | 26,80 | 25,85 | 431.406 |
08 mar 2023 | 26,80 | 26,86 | 26,58 | 26,84 | 25,89 | 222.345 |
07 mar 2023 | 27,16 | 27,26 | 26,76 | 26,80 | 25,85 | 190.525 |
06 mar 2023 | 27,64 | 27,72 | 27,02 | 27,14 | 26,18 | 313.766 |
03 mar 2023 | 27,16 | 27,44 | 27,08 | 27,44 | 26,47 | 151.204 |
02 mar 2023 | 26,66 | 27,26 | 26,52 | 27,08 | 26,12 | 272.297 |
01 mar 2023 | 27,12 | 27,22 | 26,54 | 26,66 | 25,72 | 361.562 |
28 feb 2023 | 27,32 | 27,36 | 26,96 | 27,26 | 26,29 | 225.081 |
27 feb 2023 | 27,56 | 27,62 | 27,24 | 27,44 | 26,47 | 154.212 |
24 feb 2023 | 26,92 | 27,66 | 26,92 | 27,40 | 26,43 | 264.521 |
23 feb 2023 | 27,20 | 27,22 | 26,88 | 26,94 | 25,99 | 200.063 |
22 feb 2023 | 27,62 | 27,64 | 26,96 | 27,10 | 26,14 | 268.598 |
21 feb 2023 | 27,54 | 27,88 | 27,44 | 27,62 | 26,64 | 200.188 |
20 feb 2023 | 27,70 | 27,88 | 27,52 | 27,64 | 26,66 | 208.211 |
17 feb 2023 | 27,62 | 27,84 | 27,52 | 27,68 | 26,70 | 284.342 |
16 feb 2023 | 27,88 | 27,98 | 27,32 | 27,68 | 26,70 | 357.209 |
15 feb 2023 | 28,12 | 28,16 | 27,66 | 27,72 | 26,74 | 281.816 |
14 feb 2023 | 27,98 | 28,34 | 27,90 | 28,16 | 27,16 | 239.521 |
13 feb 2023 | 28,32 | 28,32 | 27,94 | 27,98 | 26,99 | 187.034 |
10 feb 2023 | 28,40 | 28,50 | 28,12 | 28,22 | 27,22 | 187.367 |
09 feb 2023 | 28,70 | 28,74 | 28,30 | 28,48 | 27,47 | 296.689 |
08 feb 2023 | 28,66 | 28,94 | 28,48 | 28,60 | 27,59 | 236.278 |
07 feb 2023 | 28,34 | 28,66 | 28,26 | 28,50 | 27,49 | 292.153 |
06 feb 2023 | 28,02 | 28,44 | 27,66 | 28,44 | 27,43 | 350.888 |
03 feb 2023 | 27,98 | 28,18 | 27,72 | 28,06 | 27,07 | 250.209 |
02 feb 2023 | 28,02 | 28,34 | 27,86 | 28,18 | 27,18 | 301.213 |
01 feb 2023 | 27,66 | 28,16 | 27,64 | 27,90 | 26,91 | 182.696 |
31 gen 2023 | 27,60 | 27,76 | 27,40 | 27,66 | 26,68 | 221.836 |
30 gen 2023 | 27,80 | 27,96 | 27,50 | 27,60 | 26,62 | 268.217 |
27 gen 2023 | 27,82 | 28,08 | 27,72 | 27,86 | 26,87 | 228.828 |
26 gen 2023 | 28,54 | 28,54 | 27,70 | 27,88 | 26,89 | 441.525 |
25 gen 2023 | 27,88 | 28,36 | 27,80 | 28,30 | 27,30 | 289.001 |
24 gen 2023 | 27,60 | 27,80 | 27,44 | 27,80 | 26,82 | 226.560 |
23 gen 2023 | 27,72 | 27,96 | 27,52 | 27,66 | 26,68 | 207.428 |
20 gen 2023 | 28,04 | 28,22 | 27,66 | 27,76 | 26,78 | 682.478 |
19 gen 2023 | 28,40 | 28,48 | 27,92 | 27,94 | 26,95 | 309.500 |
18 gen 2023 | 28,38 | 28,74 | 28,30 | 28,38 | 27,38 | 291.183 |
17 gen 2023 | 28,44 | 28,68 | 28,12 | 28,30 | 27,30 | 309.736 |
16 gen 2023 | 28,52 | 28,68 | 28,30 | 28,40 | 27,39 | 252.573 |
13 gen 2023 | 27,86 | 28,58 | 27,70 | 28,48 | 27,47 | 458.121 |
12 gen 2023 | 27,76 | 28,00 | 27,24 | 27,78 | 26,80 | 525.708 |
11 gen 2023 | 27,60 | 27,88 | 27,44 | 27,68 | 26,70 | 414.115 |
10 gen 2023 | 27,60 | 28,16 | 27,44 | 27,54 | 26,56 | 457.285 |
09 gen 2023 | 27,60 | 27,86 | 27,32 | 27,60 | 26,62 | 720.703 |
06 gen 2023 | 28,10 | 28,10 | 27,60 | 28,06 | 27,07 | 222.397 |
*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...