Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 26,18 | 26,24 | 25,98 | 25,99 | 25,99 | 27.200 |
24 giu 2024 | 25,95 | 26,45 | 25,95 | 26,34 | 26,34 | 18.300 |
21 giu 2024 | 25,89 | 25,89 | 25,66 | 25,85 | 25,85 | 10.400 |
20 giu 2024 | 25,84 | 25,99 | 25,82 | 25,94 | 25,94 | 55.500 |
18 giu 2024 | 25,74 | 25,99 | 25,74 | 25,91 | 25,91 | 17.000 |
17 giu 2024 | 25,28 | 25,73 | 25,27 | 25,73 | 25,73 | 15.600 |
14 giu 2024 | 25,36 | 25,53 | 25,25 | 25,41 | 25,41 | 29.500 |
13 giu 2024 | 25,78 | 25,78 | 25,47 | 25,64 | 25,64 | 25.700 |
12 giu 2024 | 26,05 | 26,17 | 25,67 | 25,81 | 25,81 | 76.500 |
11 giu 2024 | 25,23 | 25,48 | 25,22 | 25,40 | 25,40 | 53.300 |
10 giu 2024 | 25,89 | 25,89 | 25,58 | 25,76 | 25,76 | 24.900 |
07 giu 2024 | 25,87 | 26,17 | 25,87 | 26,08 | 26,08 | 12.900 |
06 giu 2024 | 26,09 | 26,15 | 25,89 | 26,01 | 26,01 | 19.700 |
05 giu 2024 | 26,14 | 26,14 | 25,94 | 26,07 | 26,07 | 24.900 |
04 giu 2024 | 26,13 | 26,13 | 25,96 | 26,03 | 26,03 | 39.300 |
03 giu 2024 | 26,84 | 26,84 | 26,17 | 26,40 | 26,40 | 26.400 |
31 mag 2024 | 26,46 | 26,76 | 26,37 | 26,75 | 26,75 | 7.400 |
30 mag 2024 | 26,25 | 26,38 | 26,11 | 26,33 | 26,33 | 34.700 |
29 mag 2024 | 26,10 | 26,11 | 25,89 | 26,07 | 26,07 | 31.300 |
28 mag 2024 | 26,84 | 26,84 | 26,45 | 26,51 | 26,51 | 32.400 |
24 mag 2024 | 26,61 | 26,80 | 26,61 | 26,79 | 26,79 | 22.600 |
23 mag 2024 | 27,12 | 27,12 | 26,41 | 26,51 | 26,51 | 28.800 |
22 mag 2024 | 27,27 | 27,36 | 26,99 | 27,06 | 27,06 | 14.800 |
21 mag 2024 | 27,29 | 27,39 | 27,24 | 27,39 | 27,39 | 4.500 |
20 mag 2024 | 27,51 | 27,55 | 27,10 | 27,10 | 27,10 | 9.000 |
17 mag 2024 | 27,56 | 27,59 | 27,51 | 27,54 | 27,54 | 8.600 |
16 mag 2024 | 27,52 | 27,63 | 27,47 | 27,47 | 27,47 | 20.400 |
15 mag 2024 | 27,67 | 27,80 | 27,43 | 27,60 | 27,60 | 25.800 |
14 mag 2024 | 27,34 | 27,45 | 27,34 | 27,45 | 27,45 | 32.600 |
13 mag 2024 | 27,29 | 27,40 | 27,15 | 27,15 | 27,15 | 9.300 |
10 mag 2024 | 27,19 | 27,29 | 27,19 | 27,25 | 27,25 | 33.900 |
09 mag 2024 | 26,97 | 27,16 | 26,94 | 27,15 | 27,15 | 15.100 |
08 mag 2024 | 26,64 | 27,04 | 26,61 | 27,03 | 27,03 | 25.800 |
07 mag 2024 | 26,91 | 27,07 | 26,79 | 26,79 | 26,79 | 33.500 |
06 mag 2024 | 26,75 | 26,96 | 26,73 | 26,90 | 26,90 | 38.200 |
03 mag 2024 | 26,73 | 26,73 | 26,61 | 26,63 | 26,63 | 16.500 |
02 mag 2024 | 26,44 | 26,44 | 26,20 | 26,38 | 26,38 | 12.300 |
01 mag 2024 | 26,03 | 26,55 | 26,03 | 26,22 | 26,22 | 29.100 |
30 apr 2024 | 26,16 | 26,19 | 25,88 | 25,90 | 25,90 | 11.900 |
29 apr 2024 | 26,38 | 26,47 | 26,19 | 26,24 | 26,24 | 23.400 |
26 apr 2024 | 26,56 | 26,62 | 26,40 | 26,40 | 26,40 | 7.500 |
25 apr 2024 | 26,33 | 26,49 | 26,14 | 26,43 | 26,43 | 21.300 |
24 apr 2024 | 26,25 | 26,60 | 26,25 | 26,60 | 26,60 | 25.500 |
23 apr 2024 | 26,16 | 26,56 | 26,16 | 26,41 | 26,41 | 16.500 |
22 apr 2024 | 25,81 | 26,28 | 25,81 | 26,18 | 26,18 | 13.500 |
19 apr 2024 | 25,11 | 25,71 | 25,11 | 25,69 | 25,69 | 27.200 |
18 apr 2024 | 24,98 | 25,32 | 24,98 | 25,11 | 25,11 | 14.400 |
17 apr 2024 | 25,00 | 25,14 | 24,89 | 24,99 | 24,99 | 10.100 |
16 apr 2024 | 25,23 | 25,23 | 24,72 | 24,85 | 24,85 | 10.000 |
15 apr 2024 | 25,86 | 25,86 | 25,15 | 25,28 | 25,28 | 10.400 |
12 apr 2024 | 25,41 | 25,52 | 25,26 | 25,30 | 25,30 | 6.400 |
11 apr 2024 | 25,72 | 25,81 | 25,41 | 25,73 | 25,73 | 18.300 |
10 apr 2024 | 26,15 | 26,15 | 25,65 | 25,78 | 25,78 | 23.900 |
09 apr 2024 | 26,67 | 26,76 | 26,52 | 26,66 | 26,66 | 7.800 |
08 apr 2024 | 26,30 | 26,71 | 26,30 | 26,62 | 26,62 | 26.400 |
05 apr 2024 | 26,04 | 26,33 | 26,04 | 26,24 | 26,24 | 57.300 |
04 apr 2024 | 26,57 | 26,73 | 26,08 | 26,14 | 26,14 | 22.700 |
03 apr 2024 | 26,31 | 26,60 | 26,28 | 26,33 | 26,33 | 14.400 |
02 apr 2024 | 26,55 | 26,62 | 26,39 | 26,41 | 26,41 | 16.400 |
01 apr 2024 | 27,12 | 27,12 | 26,73 | 26,73 | 26,73 | 27.800 |
28 mar 2024 | 26,96 | 27,14 | 26,96 | 27,14 | 27,14 | 19.600 |
27 mar 2024 | 26,51 | 26,91 | 26,47 | 26,91 | 26,91 | 15.200 |
26 mar 2024 | 26,32 | 26,32 | 26,21 | 26,22 | 26,22 | 22.000 |
25 mar 2024 | 26,26 | 26,40 | 26,22 | 26,25 | 26,25 | 20.300 |
22 mar 2024 | 26,73 | 26,73 | 26,24 | 26,24 | 26,24 | 7.300 |
21 mar 2024 | 26,39 | 26,75 | 26,39 | 26,75 | 26,75 | 22.300 |
21 mar 2024 | 0.107 Dividendo |
20 mar 2024 | 25,64 | 26,46 | 25,64 | 26,34 | 26,23 | 34.100 |
19 mar 2024 | 25,59 | 25,84 | 25,59 | 25,74 | 25,64 | 21.700 |
18 mar 2024 | 25,65 | 25,76 | 25,51 | 25,72 | 25,62 | 13.000 |
15 mar 2024 | 25,50 | 25,87 | 25,50 | 25,64 | 25,53 | 80.500 |
14 mar 2024 | 26,08 | 26,08 | 25,47 | 25,58 | 25,48 | 17.500 |
13 mar 2024 | 25,95 | 26,27 | 25,95 | 26,08 | 25,98 | 47.400 |
12 mar 2024 | 25,96 | 26,13 | 25,87 | 26,01 | 25,91 | 30.800 |
11 mar 2024 | 25,88 | 26,07 | 25,85 | 26,00 | 25,90 | 60.400 |
08 mar 2024 | 26,24 | 26,37 | 25,99 | 26,00 | 25,89 | 20.800 |
07 mar 2024 | 26,14 | 26,30 | 25,96 | 26,02 | 25,91 | 36.000 |
06 mar 2024 | 26,01 | 26,12 | 25,59 | 25,98 | 25,88 | 50.800 |
05 mar 2024 | 25,41 | 26,19 | 25,41 | 26,05 | 25,94 | 53.300 |
04 mar 2024 | 25,23 | 25,74 | 25,23 | 25,45 | 25,35 | 41.200 |
01 mar 2024 | 25,16 | 25,24 | 24,92 | 25,17 | 25,07 | 14.100 |
29 feb 2024 | 25,37 | 25,55 | 25,17 | 25,35 | 25,25 | 19.900 |
28 feb 2024 | 25,15 | 25,35 | 25,08 | 25,10 | 25,00 | 30.800 |
27 feb 2024 | 25,04 | 25,30 | 25,04 | 25,30 | 25,20 | 21.300 |
26 feb 2024 | 25,01 | 25,23 | 24,85 | 24,98 | 24,88 | 17.200 |
23 feb 2024 | 25,04 | 25,23 | 24,96 | 25,08 | 24,98 | 25.400 |
22 feb 2024 | 24,94 | 25,23 | 24,90 | 25,05 | 24,95 | 43.000 |
21 feb 2024 | 24,91 | 24,97 | 24,67 | 24,91 | 24,81 | 48.000 |
20 feb 2024 | 24,77 | 25,10 | 24,77 | 25,03 | 24,93 | 59.800 |
16 feb 2024 | 24,78 | 25,07 | 24,78 | 24,96 | 24,86 | 19.700 |
15 feb 2024 | 24,49 | 25,18 | 24,49 | 25,08 | 24,98 | 35.700 |
14 feb 2024 | 24,27 | 24,42 | 24,12 | 24,42 | 24,32 | 54.900 |
13 feb 2024 | 24,15 | 24,25 | 23,73 | 23,99 | 23,89 | 56.000 |
12 feb 2024 | 24,27 | 24,90 | 24,27 | 24,70 | 24,60 | 50.800 |
09 feb 2024 | 24,13 | 24,36 | 24,00 | 24,36 | 24,26 | 42.000 |
08 feb 2024 | 24,02 | 24,22 | 23,94 | 24,15 | 24,05 | 63.100 |
07 feb 2024 | 23,80 | 24,19 | 23,61 | 24,12 | 24,02 | 138.000 |
06 feb 2024 | 24,52 | 24,52 | 23,98 | 24,10 | 24,01 | 24.200 |
05 feb 2024 | 24,40 | 24,40 | 24,15 | 24,30 | 24,20 | 24.100 |
02 feb 2024 | 24,12 | 24,76 | 24,12 | 24,64 | 24,54 | 32.500 |
*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...