Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 27,50 | 27,24 | 27,14 | 27,23 | 27,23 | 19.049 |
24 apr 2024 | 27,50 | 27,54 | 27,31 | 27,38 | 27,38 | 106.300 |
23 apr 2024 | 27,14 | 27,37 | 27,14 | 27,30 | 27,30 | 67.100 |
22 apr 2024 | 27,12 | 27,39 | 27,12 | 27,20 | 27,20 | 93.100 |
19 apr 2024 | 27,02 | 27,05 | 26,82 | 26,95 | 26,95 | 117.100 |
18 apr 2024 | 27,11 | 27,25 | 27,06 | 27,18 | 27,18 | 128.100 |
17 apr 2024 | 27,18 | 27,28 | 27,09 | 27,22 | 27,22 | 153.400 |
16 apr 2024 | 27,21 | 27,38 | 27,09 | 27,26 | 27,26 | 219.800 |
15 apr 2024 | 27,69 | 27,73 | 27,40 | 27,41 | 27,41 | 352.800 |
12 apr 2024 | 28,16 | 28,23 | 27,81 | 27,89 | 27,89 | 180.000 |
11 apr 2024 | 28,23 | 28,43 | 28,10 | 28,30 | 28,30 | 180.500 |
10 apr 2024 | 28,32 | 28,38 | 28,08 | 28,28 | 28,28 | 104.500 |
09 apr 2024 | 28,69 | 28,70 | 28,43 | 28,59 | 28,59 | 77.000 |
08 apr 2024 | 28,71 | 28,71 | 28,49 | 28,49 | 28,49 | 75.000 |
05 apr 2024 | 28,50 | 28,73 | 28,38 | 28,55 | 28,55 | 111.200 |
04 apr 2024 | 28,85 | 28,87 | 28,35 | 28,42 | 28,42 | 61.400 |
03 apr 2024 | 28,60 | 28,80 | 28,59 | 28,79 | 28,79 | 59.900 |
02 apr 2024 | 28,65 | 28,68 | 28,58 | 28,67 | 28,67 | 82.500 |
01 apr 2024 | 28,68 | 28,72 | 28,54 | 28,61 | 28,61 | 81.100 |
28 mar 2024 | 28,64 | 28,73 | 28,57 | 28,65 | 28,65 | 58.000 |
27 mar 2024 | 28,54 | 28,63 | 28,53 | 28,62 | 28,62 | 38.300 |
26 mar 2024 | 28,56 | 28,57 | 28,43 | 28,43 | 28,43 | 39.900 |
25 mar 2024 | 28,51 | 28,67 | 28,38 | 28,38 | 28,38 | 84.600 |
22 mar 2024 | 28,32 | 28,70 | 28,28 | 28,38 | 28,38 | 611.200 |
21 mar 2024 | 28,32 | 28,46 | 28,25 | 28,25 | 28,25 | 78.300 |
20 mar 2024 | 27,92 | 28,15 | 27,86 | 28,12 | 28,12 | 117.700 |
19 mar 2024 | 27,79 | 27,86 | 27,67 | 27,85 | 27,85 | 73.100 |
18 mar 2024 | 27,80 | 27,88 | 27,69 | 27,83 | 27,83 | 81.200 |
15 mar 2024 | 27,91 | 27,94 | 27,80 | 27,83 | 27,83 | 37.500 |
14 mar 2024 | 27,92 | 27,95 | 27,81 | 27,86 | 27,86 | 73.200 |
13 mar 2024 | 27,70 | 27,93 | 27,69 | 27,92 | 27,92 | 102.800 |
12 mar 2024 | 27,55 | 27,79 | 27,46 | 27,77 | 27,77 | 94.800 |
11 mar 2024 | 27,47 | 27,60 | 27,47 | 27,53 | 27,53 | 41.300 |
08 mar 2024 | 27,58 | 27,61 | 27,41 | 27,41 | 27,41 | 82.400 |
07 mar 2024 | 27,50 | 27,67 | 27,46 | 27,62 | 27,62 | 163.200 |
06 mar 2024 | 27,16 | 27,46 | 27,16 | 27,41 | 27,41 | 307.500 |
05 mar 2024 | 27,17 | 27,24 | 27,16 | 27,19 | 27,19 | 138.200 |
04 mar 2024 | 27,15 | 27,24 | 27,14 | 27,15 | 27,15 | 193.300 |
01 mar 2024 | 27,09 | 27,25 | 27,03 | 27,23 | 27,23 | 134.900 |
29 feb 2024 | 26,97 | 27,09 | 26,93 | 27,02 | 27,02 | 133.600 |
28 feb 2024 | 26,82 | 26,94 | 26,81 | 26,92 | 26,92 | 101.900 |
27 feb 2024 | 26,73 | 26,82 | 26,73 | 26,79 | 26,79 | 79.600 |
26 feb 2024 | 26,68 | 26,73 | 26,65 | 26,67 | 26,67 | 183.900 |
23 feb 2024 | 26,54 | 26,70 | 26,44 | 26,68 | 26,68 | 199.200 |
22 feb 2024 | 26,60 | 26,69 | 26,48 | 26,68 | 26,68 | 274.900 |
21 feb 2024 | 26,42 | 26,56 | 26,39 | 26,54 | 26,54 | 142.700 |
20 feb 2024 | 26,40 | 26,52 | 26,40 | 26,50 | 26,50 | 218.200 |
16 feb 2024 | 26,38 | 26,50 | 26,38 | 26,40 | 26,40 | 95.600 |
15 feb 2024 | 26,23 | 26,42 | 26,23 | 26,41 | 26,41 | 195.900 |
14 feb 2024 | 26,16 | 26,35 | 26,15 | 26,34 | 26,34 | 177.500 |
13 feb 2024 | 26,11 | 26,13 | 25,93 | 25,99 | 25,99 | 194.800 |
12 feb 2024 | 26,27 | 26,37 | 26,27 | 26,31 | 26,31 | 209.700 |
09 feb 2024 | 26,30 | 26,33 | 26,19 | 26,27 | 26,27 | 124.200 |
08 feb 2024 | 26,34 | 26,40 | 26,26 | 26,30 | 26,30 | 84.100 |
07 feb 2024 | 26,33 | 26,46 | 26,30 | 26,42 | 26,42 | 135.400 |
06 feb 2024 | 26,20 | 26,28 | 26,19 | 26,26 | 26,26 | 197.200 |
05 feb 2024 | 26,10 | 26,23 | 25,98 | 26,21 | 26,21 | 409.900 |
02 feb 2024 | 26,18 | 26,35 | 26,18 | 26,31 | 26,31 | 201.300 |
01 feb 2024 | 25,90 | 26,16 | 25,90 | 26,14 | 26,14 | 261.700 |
31 gen 2024 | 26,01 | 26,01 | 25,72 | 25,75 | 25,75 | 335.100 |
30 gen 2024 | 26,26 | 26,40 | 26,26 | 26,35 | 26,35 | 81.100 |
29 gen 2024 | 26,14 | 26,39 | 26,14 | 26,37 | 26,37 | 189.900 |
26 gen 2024 | 26,08 | 26,18 | 26,08 | 26,14 | 26,14 | 180.000 |
25 gen 2024 | 26,15 | 26,19 | 26,05 | 26,14 | 26,14 | 181.900 |
24 gen 2024 | 26,35 | 26,47 | 26,34 | 26,35 | 26,35 | 328.900 |
23 gen 2024 | 26,30 | 26,38 | 26,24 | 26,36 | 26,36 | 344.600 |
22 gen 2024 | 26,47 | 26,57 | 26,41 | 26,53 | 26,53 | 663.500 |
19 gen 2024 | 26,62 | 26,70 | 26,53 | 26,66 | 26,66 | 139.600 |
18 gen 2024 | 26,58 | 26,67 | 26,52 | 26,67 | 26,67 | 120.800 |
17 gen 2024 | 26,51 | 26,60 | 26,49 | 26,58 | 26,58 | 135.100 |
16 gen 2024 | 26,74 | 26,83 | 26,64 | 26,67 | 26,67 | 244.300 |
12 gen 2024 | 26,66 | 26,73 | 26,57 | 26,70 | 26,70 | 120.500 |
11 gen 2024 | 26,77 | 26,82 | 26,55 | 26,72 | 26,72 | 141.600 |
10 gen 2024 | 26,82 | 26,85 | 26,74 | 26,77 | 26,77 | 121.600 |
09 gen 2024 | 26,80 | 26,90 | 26,70 | 26,89 | 26,89 | 111.200 |
08 gen 2024 | 26,76 | 26,96 | 26,73 | 26,94 | 26,94 | 273.100 |
05 gen 2024 | 26,56 | 26,80 | 26,56 | 26,76 | 26,76 | 264.600 |
04 gen 2024 | 26,35 | 26,52 | 26,31 | 26,48 | 26,48 | 182.600 |
03 gen 2024 | 26,22 | 26,37 | 26,22 | 26,29 | 26,29 | 262.300 |
02 gen 2024 | 26,20 | 26,28 | 26,13 | 26,23 | 26,23 | 235.700 |
29 dic 2023 | 26,28 | 26,35 | 26,21 | 26,30 | 26,30 | 271.200 |
28 dic 2023 | 26,25 | 26,41 | 26,25 | 26,36 | 26,36 | 247.700 |
27 dic 2023 | 26,16 | 26,21 | 26,12 | 26,19 | 26,19 | 203.800 |
26 dic 2023 | 26,00 | 26,20 | 26,00 | 26,18 | 26,18 | 285.000 |
22 dic 2023 | 25,85 | 26,08 | 25,85 | 25,96 | 25,96 | 401.500 |
21 dic 2023 | 25,77 | 25,96 | 25,71 | 25,85 | 25,85 | 372.900 |
20 dic 2023 | 25,89 | 26,00 | 25,64 | 25,64 | 25,64 | 517.800 |
20 dic 2023 | 0.525 Dividendo |
19 dic 2023 | 26,34 | 26,43 | 26,33 | 26,42 | 25,90 | 478.300 |
18 dic 2023 | 26,41 | 26,45 | 26,32 | 26,42 | 25,90 | 863.400 |
15 dic 2023 | 26,45 | 26,57 | 26,41 | 26,44 | 25,91 | 572.700 |
14 dic 2023 | 26,39 | 26,79 | 26,39 | 26,76 | 26,23 | 834.300 |
13 dic 2023 | 26,24 | 26,47 | 26,10 | 26,47 | 25,94 | 529.000 |
12 dic 2023 | 26,30 | 26,42 | 26,22 | 26,39 | 25,87 | 537.000 |
11 dic 2023 | 26,28 | 26,35 | 26,24 | 26,34 | 25,82 | 493.600 |
08 dic 2023 | 26,18 | 26,30 | 26,15 | 26,30 | 25,78 | 334.000 |
07 dic 2023 | 26,08 | 26,22 | 26,06 | 26,22 | 25,70 | 312.300 |
06 dic 2023 | 26,22 | 26,32 | 26,11 | 26,12 | 25,60 | 527.800 |
05 dic 2023 | 25,98 | 26,24 | 25,97 | 26,18 | 25,66 | 1.069.000 |
04 dic 2023 | 26,32 | 26,37 | 25,83 | 26,04 | 25,52 | 2.707.900 |
*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...