Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 28,04 | 28,05 | 27,63 | 27,71 | 27,71 | 580.800 |
02 lug 2024 | 27,43 | 28,02 | 27,19 | 27,96 | 27,96 | 465.100 |
01 lug 2024 | 27,56 | 27,86 | 27,26 | 27,43 | 27,43 | 675.400 |
28 giu 2024 | 27,07 | 27,87 | 26,96 | 27,77 | 27,77 | 1.374.300 |
27 giu 2024 | 26,39 | 26,76 | 26,29 | 26,72 | 26,72 | 555.900 |
26 giu 2024 | 26,12 | 26,65 | 26,01 | 26,39 | 26,39 | 710.200 |
25 giu 2024 | 26,78 | 26,94 | 26,28 | 26,29 | 26,29 | 572.700 |
24 giu 2024 | 26,24 | 27,07 | 26,03 | 26,95 | 26,95 | 722.800 |
21 giu 2024 | 25,90 | 26,14 | 25,66 | 25,99 | 25,99 | 1.352.300 |
20 giu 2024 | 25,74 | 26,10 | 25,74 | 25,96 | 25,96 | 702.300 |
18 giu 2024 | 25,73 | 26,18 | 25,63 | 25,93 | 25,93 | 848.400 |
17 giu 2024 | 25,28 | 25,81 | 24,97 | 25,78 | 25,78 | 588.500 |
14 giu 2024 | 25,25 | 25,80 | 25,07 | 25,23 | 25,23 | 571.600 |
13 giu 2024 | 26,00 | 26,10 | 25,55 | 25,99 | 25,99 | 636.700 |
12 giu 2024 | 26,10 | 26,51 | 25,78 | 26,05 | 26,05 | 568.000 |
11 giu 2024 | 25,31 | 25,42 | 25,09 | 25,26 | 25,26 | 604.400 |
10 giu 2024 | 25,93 | 26,05 | 25,45 | 25,52 | 25,52 | 432.800 |
07 giu 2024 | 25,86 | 26,19 | 25,86 | 26,14 | 26,14 | 347.500 |
06 giu 2024 | 25,96 | 26,28 | 25,81 | 26,20 | 26,20 | 330.800 |
05 giu 2024 | 26,20 | 26,23 | 25,91 | 26,08 | 26,08 | 315.000 |
04 giu 2024 | 26,00 | 26,20 | 25,93 | 25,95 | 25,95 | 503.800 |
03 giu 2024 | 26,74 | 26,76 | 26,08 | 26,23 | 26,23 | 578.400 |
31 mag 2024 | 26,62 | 26,90 | 26,27 | 26,54 | 26,54 | 864.700 |
30 mag 2024 | 26,52 | 26,99 | 26,13 | 26,51 | 26,51 | 353.300 |
29 mag 2024 | 26,00 | 26,16 | 25,67 | 26,07 | 26,07 | 493.400 |
28 mag 2024 | 27,23 | 27,23 | 26,45 | 26,50 | 26,50 | 647.300 |
24 mag 2024 | 27,29 | 27,34 | 26,73 | 27,11 | 27,11 | 790.500 |
23 mag 2024 | 27,77 | 27,77 | 26,96 | 27,11 | 27,11 | 514.200 |
22 mag 2024 | 27,83 | 27,84 | 27,53 | 27,76 | 27,76 | 492.500 |
21 mag 2024 | 27,58 | 27,98 | 27,58 | 27,89 | 27,89 | 334.200 |
20 mag 2024 | 28,00 | 28,07 | 27,70 | 27,72 | 27,72 | 399.000 |
17 mag 2024 | 27,70 | 28,22 | 27,61 | 27,89 | 27,89 | 446.100 |
16 mag 2024 | 27,66 | 28,11 | 27,61 | 27,65 | 27,65 | 353.500 |
15 mag 2024 | 28,02 | 28,12 | 27,66 | 27,86 | 27,86 | 448.000 |
14 mag 2024 | 27,85 | 27,90 | 27,44 | 27,58 | 27,58 | 702.600 |
13 mag 2024 | 27,95 | 28,01 | 27,51 | 27,51 | 27,51 | 374.700 |
10 mag 2024 | 27,82 | 27,85 | 27,54 | 27,75 | 27,75 | 546.500 |
09 mag 2024 | 27,88 | 27,93 | 27,63 | 27,73 | 27,73 | 523.400 |
08 mag 2024 | 27,14 | 27,87 | 27,11 | 27,86 | 27,86 | 425.700 |
07 mag 2024 | 27,86 | 27,99 | 27,64 | 27,65 | 27,65 | 453.900 |
06 mag 2024 | 27,99 | 28,04 | 27,75 | 27,77 | 27,77 | 479.200 |
03 mag 2024 | 27,82 | 27,94 | 27,45 | 27,64 | 27,64 | 682.000 |
03 mag 2024 | 0.47 Dividendo |
02 mag 2024 | 27,78 | 28,05 | 27,66 | 27,89 | 27,42 | 515.900 |
01 mag 2024 | 26,94 | 27,93 | 26,91 | 27,46 | 27,00 | 932.000 |
30 apr 2024 | 26,75 | 27,04 | 26,65 | 26,70 | 26,25 | 541.100 |
29 apr 2024 | 27,46 | 27,61 | 27,08 | 27,09 | 26,63 | 624.200 |
26 apr 2024 | 27,07 | 27,45 | 26,88 | 27,00 | 26,54 | 511.800 |
25 apr 2024 | 27,00 | 27,05 | 25,75 | 26,95 | 26,50 | 1.301.000 |
24 apr 2024 | 26,22 | 26,61 | 26,13 | 26,57 | 26,12 | 672.300 |
23 apr 2024 | 25,98 | 26,71 | 25,98 | 26,52 | 26,07 | 571.200 |
22 apr 2024 | 25,83 | 26,25 | 25,49 | 26,11 | 25,67 | 654.600 |
19 apr 2024 | 24,56 | 25,63 | 24,55 | 25,60 | 25,17 | 655.400 |
18 apr 2024 | 24,46 | 24,83 | 24,36 | 24,70 | 24,28 | 402.700 |
17 apr 2024 | 24,72 | 24,87 | 24,44 | 24,44 | 24,03 | 499.700 |
16 apr 2024 | 24,64 | 24,64 | 24,16 | 24,37 | 23,96 | 648.900 |
15 apr 2024 | 25,03 | 25,26 | 24,65 | 24,86 | 24,44 | 516.700 |
12 apr 2024 | 24,82 | 25,09 | 24,53 | 24,84 | 24,42 | 715.800 |
11 apr 2024 | 25,18 | 25,33 | 24,79 | 25,09 | 24,67 | 899.700 |
10 apr 2024 | 26,11 | 26,29 | 24,83 | 24,97 | 24,55 | 986.400 |
09 apr 2024 | 26,49 | 27,01 | 26,40 | 27,00 | 26,54 | 577.700 |
08 apr 2024 | 25,93 | 26,47 | 25,85 | 26,33 | 25,89 | 435.600 |
05 apr 2024 | 25,58 | 25,99 | 25,53 | 25,84 | 25,40 | 745.200 |
04 apr 2024 | 26,07 | 26,39 | 25,64 | 25,79 | 25,36 | 574.000 |
03 apr 2024 | 25,40 | 25,79 | 25,31 | 25,76 | 25,33 | 601.300 |
02 apr 2024 | 26,05 | 26,06 | 25,53 | 25,58 | 25,15 | 681.700 |
01 apr 2024 | 27,38 | 27,38 | 26,28 | 26,28 | 25,84 | 680.700 |
28 mar 2024 | 27,51 | 27,67 | 27,13 | 27,21 | 26,75 | 925.000 |
27 mar 2024 | 26,34 | 27,66 | 26,34 | 27,63 | 27,16 | 713.400 |
26 mar 2024 | 26,50 | 26,55 | 25,99 | 26,28 | 25,84 | 606.700 |
25 mar 2024 | 26,36 | 26,63 | 26,18 | 26,35 | 25,91 | 739.400 |
22 mar 2024 | 26,72 | 26,87 | 26,15 | 26,29 | 25,85 | 892.400 |
21 mar 2024 | 26,24 | 26,78 | 26,22 | 26,55 | 26,10 | 921.500 |
20 mar 2024 | 25,05 | 26,36 | 25,05 | 26,07 | 25,63 | 1.059.900 |
19 mar 2024 | 24,82 | 25,34 | 24,82 | 25,27 | 24,84 | 912.200 |
18 mar 2024 | 25,31 | 25,45 | 24,88 | 24,95 | 24,53 | 806.100 |
15 mar 2024 | 24,92 | 25,50 | 24,92 | 25,21 | 24,79 | 4.080.200 |
14 mar 2024 | 25,98 | 26,08 | 24,94 | 25,02 | 24,60 | 995.600 |
13 mar 2024 | 26,20 | 26,72 | 26,04 | 26,07 | 25,63 | 660.100 |
12 mar 2024 | 26,56 | 26,77 | 26,06 | 26,30 | 25,86 | 686.500 |
11 mar 2024 | 26,70 | 26,93 | 26,55 | 26,70 | 26,25 | 883.700 |
08 mar 2024 | 26,94 | 27,02 | 26,42 | 26,60 | 26,15 | 783.000 |
07 mar 2024 | 27,08 | 27,43 | 26,57 | 26,66 | 26,21 | 935.700 |
06 mar 2024 | 26,75 | 26,91 | 25,79 | 26,59 | 26,14 | 1.680.800 |
05 mar 2024 | 26,33 | 27,64 | 26,15 | 27,60 | 27,13 | 890.500 |
04 mar 2024 | 26,57 | 27,21 | 26,36 | 26,53 | 26,08 | 1.228.900 |
01 mar 2024 | 26,05 | 26,16 | 25,51 | 26,09 | 25,65 | 761.400 |
29 feb 2024 | 26,58 | 26,88 | 26,15 | 26,32 | 25,88 | 849.100 |
28 feb 2024 | 26,05 | 26,55 | 26,00 | 26,01 | 25,57 | 541.400 |
27 feb 2024 | 26,59 | 26,87 | 26,20 | 26,40 | 25,96 | 527.700 |
26 feb 2024 | 26,63 | 27,00 | 26,19 | 26,40 | 25,96 | 702.800 |
23 feb 2024 | 26,62 | 27,30 | 26,37 | 26,68 | 26,23 | 930.100 |
22 feb 2024 | 25,99 | 26,80 | 25,99 | 26,66 | 26,21 | 1.030.600 |
21 feb 2024 | 26,00 | 26,33 | 25,80 | 26,12 | 25,68 | 697.600 |
20 feb 2024 | 25,96 | 26,51 | 25,96 | 26,17 | 25,73 | 786.700 |
16 feb 2024 | 26,49 | 26,67 | 25,99 | 26,30 | 25,86 | 725.700 |
15 feb 2024 | 25,76 | 26,92 | 25,60 | 26,78 | 26,33 | 724.000 |
14 feb 2024 | 25,18 | 25,46 | 24,76 | 25,45 | 25,02 | 1.160.000 |
13 feb 2024 | 25,46 | 25,72 | 24,49 | 24,87 | 24,45 | 1.178.800 |
12 feb 2024 | 25,55 | 26,60 | 25,44 | 26,52 | 26,07 | 1.215.200 |
*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...