Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 27,30 | 27,35 | 27,17 | 27,25 | 27,25 | 13.891 |
26 giu 2024 | 27,21 | 27,39 | 27,18 | 27,31 | 27,31 | 33.600 |
25 giu 2024 | 27,53 | 27,62 | 27,32 | 27,42 | 27,42 | 23.500 |
24 giu 2024 | 27,47 | 27,64 | 27,40 | 27,62 | 27,62 | 60.900 |
21 giu 2024 | 27,16 | 27,22 | 27,09 | 27,12 | 27,12 | 16.600 |
21 giu 2024 | 0.274 Dividendo |
20 giu 2024 | 27,45 | 27,79 | 27,45 | 27,54 | 27,27 | 20.700 |
18 giu 2024 | 27,50 | 27,75 | 27,48 | 27,66 | 27,38 | 20.800 |
17 giu 2024 | 27,45 | 27,66 | 27,28 | 27,49 | 27,22 | 20.200 |
14 giu 2024 | 27,29 | 27,82 | 27,29 | 27,59 | 27,32 | 15.400 |
13 giu 2024 | 27,82 | 27,82 | 27,55 | 27,71 | 27,44 | 35.800 |
12 giu 2024 | 28,13 | 28,19 | 27,92 | 27,99 | 27,71 | 17.100 |
11 giu 2024 | 27,74 | 27,83 | 27,63 | 27,70 | 27,42 | 19.100 |
10 giu 2024 | 27,76 | 27,99 | 27,76 | 27,90 | 27,62 | 27.300 |
07 giu 2024 | 27,95 | 28,20 | 27,90 | 27,91 | 27,63 | 16.100 |
06 giu 2024 | 28,04 | 28,23 | 28,04 | 28,15 | 27,87 | 27.000 |
05 giu 2024 | 28,16 | 28,39 | 28,05 | 28,11 | 27,83 | 35.200 |
04 giu 2024 | 28,12 | 28,17 | 27,96 | 28,16 | 27,88 | 29.800 |
03 giu 2024 | 28,03 | 28,26 | 27,92 | 28,13 | 27,85 | 10.100 |
31 mag 2024 | 27,87 | 28,04 | 27,73 | 27,93 | 27,66 | 56.400 |
30 mag 2024 | 27,39 | 27,82 | 27,39 | 27,64 | 27,37 | 14.000 |
29 mag 2024 | 27,57 | 27,62 | 27,36 | 27,39 | 27,11 | 20.400 |
28 mag 2024 | 27,93 | 28,12 | 27,66 | 27,78 | 27,50 | 20.800 |
24 mag 2024 | 27,69 | 27,92 | 27,69 | 27,80 | 27,52 | 15.600 |
23 mag 2024 | 27,92 | 27,93 | 27,54 | 27,60 | 27,33 | 22.700 |
22 mag 2024 | 27,86 | 27,96 | 27,66 | 27,71 | 27,43 | 22.000 |
21 mag 2024 | 27,96 | 28,10 | 27,86 | 27,94 | 27,66 | 20.900 |
20 mag 2024 | 28,09 | 28,22 | 28,00 | 28,08 | 27,80 | 22.300 |
17 mag 2024 | 27,97 | 28,07 | 27,93 | 28,00 | 27,73 | 19.600 |
16 mag 2024 | 28,05 | 28,10 | 27,91 | 28,00 | 27,72 | 14.600 |
15 mag 2024 | 27,91 | 28,07 | 27,88 | 28,01 | 27,73 | 13.400 |
14 mag 2024 | 27,75 | 27,86 | 27,75 | 27,86 | 27,59 | 47.700 |
13 mag 2024 | 27,79 | 27,83 | 27,64 | 27,69 | 27,41 | 12.400 |
10 mag 2024 | 27,78 | 27,83 | 27,66 | 27,69 | 27,41 | 30.900 |
09 mag 2024 | 27,37 | 27,70 | 27,37 | 27,68 | 27,41 | 16.200 |
08 mag 2024 | 27,40 | 27,58 | 27,38 | 27,48 | 27,20 | 13.800 |
07 mag 2024 | 27,46 | 27,60 | 27,44 | 27,48 | 27,21 | 15.300 |
06 mag 2024 | 27,30 | 27,51 | 27,30 | 27,43 | 27,16 | 10.300 |
03 mag 2024 | 27,28 | 27,35 | 27,12 | 27,28 | 27,01 | 11.200 |
02 mag 2024 | 26,96 | 27,11 | 26,89 | 27,10 | 26,84 | 8.000 |
01 mag 2024 | 26,58 | 26,96 | 26,58 | 26,73 | 26,46 | 7.500 |
30 apr 2024 | 26,97 | 26,99 | 26,74 | 26,80 | 26,53 | 17.300 |
29 apr 2024 | 26,84 | 27,04 | 26,84 | 26,99 | 26,72 | 11.900 |
26 apr 2024 | 26,83 | 26,91 | 26,76 | 26,88 | 26,61 | 8.800 |
25 apr 2024 | 26,59 | 26,84 | 26,41 | 26,73 | 26,46 | 21.900 |
24 apr 2024 | 26,90 | 26,99 | 26,70 | 26,85 | 26,59 | 18.700 |
23 apr 2024 | 26,58 | 27,00 | 26,58 | 26,87 | 26,60 | 23.200 |
22 apr 2024 | 26,52 | 26,72 | 26,52 | 26,67 | 26,40 | 11.500 |
19 apr 2024 | 26,29 | 26,47 | 26,22 | 26,33 | 26,07 | 6.900 |
18 apr 2024 | 26,28 | 26,53 | 26,22 | 26,32 | 26,05 | 18.100 |
17 apr 2024 | 26,40 | 26,53 | 26,22 | 26,23 | 25,97 | 20.600 |
16 apr 2024 | 26,23 | 26,48 | 26,20 | 26,20 | 25,94 | 18.400 |
15 apr 2024 | 26,81 | 26,85 | 26,44 | 26,56 | 26,30 | 19.500 |
12 apr 2024 | 26,74 | 26,78 | 26,51 | 26,64 | 26,37 | 18.800 |
11 apr 2024 | 26,99 | 26,99 | 26,73 | 26,97 | 26,70 | 19.500 |
10 apr 2024 | 26,88 | 27,13 | 26,76 | 26,92 | 26,65 | 29.400 |
09 apr 2024 | 27,38 | 27,38 | 27,11 | 27,24 | 26,97 | 29.500 |
08 apr 2024 | 27,29 | 27,34 | 27,21 | 27,25 | 26,98 | 8.100 |
05 apr 2024 | 27,08 | 27,25 | 27,05 | 27,19 | 26,92 | 17.200 |
04 apr 2024 | 27,48 | 27,48 | 27,07 | 27,07 | 26,80 | 17.400 |
03 apr 2024 | 27,16 | 27,40 | 27,16 | 27,29 | 27,02 | 17.900 |
02 apr 2024 | 27,15 | 27,21 | 27,02 | 27,14 | 26,87 | 33.200 |
01 apr 2024 | 27,37 | 27,51 | 27,25 | 27,37 | 27,10 | 22.500 |
28 mar 2024 | 27,48 | 27,57 | 27,45 | 27,51 | 27,24 | 16.600 |
27 mar 2024 | 27,47 | 27,55 | 27,45 | 27,55 | 27,27 | 13.800 |
26 mar 2024 | 27,43 | 27,53 | 27,36 | 27,36 | 27,09 | 53.900 |
25 mar 2024 | 27,43 | 27,50 | 27,26 | 27,38 | 27,11 | 62.100 |
22 mar 2024 | 27,56 | 27,56 | 27,38 | 27,47 | 27,20 | 44.500 |
21 mar 2024 | 27,61 | 27,63 | 27,45 | 27,53 | 27,26 | 13.700 |
20 mar 2024 | 27,36 | 27,66 | 27,21 | 27,52 | 27,25 | 73.000 |
19 mar 2024 | 27,30 | 27,41 | 27,17 | 27,33 | 27,05 | 26.700 |
18 mar 2024 | 27,33 | 27,40 | 27,20 | 27,27 | 27,00 | 83.700 |
15 mar 2024 | 27,33 | 27,39 | 27,12 | 27,28 | 27,01 | 10.800 |
15 mar 2024 | 0.215 Dividendo |
14 mar 2024 | 27,73 | 27,73 | 27,35 | 27,43 | 26,95 | 9.400 |
13 mar 2024 | 27,65 | 27,73 | 27,60 | 27,64 | 27,15 | 13.500 |
12 mar 2024 | 27,55 | 27,68 | 27,44 | 27,62 | 27,13 | 7.900 |
11 mar 2024 | 27,55 | 27,59 | 27,44 | 27,55 | 27,06 | 5.600 |
08 mar 2024 | 27,81 | 27,88 | 27,51 | 27,66 | 27,17 | 15.400 |
07 mar 2024 | 27,51 | 27,76 | 27,51 | 27,67 | 27,18 | 31.400 |
06 mar 2024 | 27,28 | 27,49 | 27,28 | 27,39 | 26,90 | 30.600 |
05 mar 2024 | 27,10 | 27,25 | 27,03 | 27,09 | 26,61 | 14.600 |
04 mar 2024 | 27,09 | 27,19 | 27,06 | 27,13 | 26,65 | 7.000 |
01 mar 2024 | 27,18 | 27,25 | 26,96 | 27,17 | 26,69 | 85.900 |
29 feb 2024 | 27,07 | 27,16 | 26,92 | 27,03 | 26,56 | 5.900 |
28 feb 2024 | 27,00 | 27,11 | 26,92 | 26,95 | 26,48 | 7.600 |
27 feb 2024 | 27,06 | 27,18 | 27,05 | 27,11 | 26,63 | 10.500 |
26 feb 2024 | 27,18 | 27,18 | 27,05 | 27,13 | 26,65 | 6.800 |
23 feb 2024 | 27,17 | 27,28 | 27,09 | 27,24 | 26,76 | 11.200 |
22 feb 2024 | 26,93 | 27,13 | 26,93 | 27,12 | 26,64 | 60.000 |
21 feb 2024 | 26,72 | 26,88 | 26,72 | 26,87 | 26,39 | 12.500 |
20 feb 2024 | 26,80 | 26,97 | 26,77 | 26,88 | 26,40 | 68.300 |
16 feb 2024 | 26,70 | 26,90 | 26,67 | 26,77 | 26,29 | 6.200 |
15 feb 2024 | 26,42 | 26,75 | 26,42 | 26,70 | 26,23 | 10.600 |
14 feb 2024 | 26,41 | 26,55 | 26,33 | 26,48 | 26,01 | 15.000 |
13 feb 2024 | 26,34 | 26,44 | 26,08 | 26,23 | 25,76 | 9.100 |
12 feb 2024 | 26,61 | 26,77 | 26,50 | 26,63 | 26,16 | 10.400 |
09 feb 2024 | 26,44 | 26,64 | 26,36 | 26,56 | 26,09 | 3.800 |
08 feb 2024 | 26,63 | 26,65 | 26,45 | 26,56 | 26,09 | 16.700 |
07 feb 2024 | 26,81 | 26,81 | 26,62 | 26,72 | 26,25 | 12.000 |
*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...