Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,94 | 28,02 | 27,77 | 27,79 | 27,79 | 1.441.400 |
09 mag 2024 | 27,67 | 28,09 | 27,61 | 27,93 | 27,93 | 1.541.000 |
08 mag 2024 | 27,29 | 27,78 | 27,22 | 27,68 | 27,68 | 2.114.600 |
07 mag 2024 | 27,30 | 27,67 | 27,28 | 27,38 | 27,38 | 2.302.100 |
06 mag 2024 | 27,25 | 27,51 | 27,17 | 27,19 | 27,19 | 2.028.400 |
03 mag 2024 | 27,11 | 27,41 | 26,80 | 27,09 | 27,09 | 3.181.000 |
02 mag 2024 | 26,27 | 26,96 | 26,11 | 26,86 | 26,86 | 3.856.900 |
01 mag 2024 | 25,87 | 26,42 | 25,80 | 26,04 | 26,04 | 4.579.000 |
30 apr 2024 | 26,50 | 27,20 | 25,54 | 25,85 | 25,85 | 8.593.300 |
29 apr 2024 | 27,70 | 27,98 | 27,65 | 27,83 | 27,83 | 3.011.600 |
26 apr 2024 | 27,37 | 27,74 | 27,21 | 27,53 | 27,53 | 2.320.400 |
25 apr 2024 | 27,19 | 27,38 | 27,07 | 27,30 | 27,30 | 1.815.600 |
24 apr 2024 | 27,09 | 27,47 | 26,87 | 27,41 | 27,41 | 2.308.100 |
23 apr 2024 | 27,24 | 27,42 | 27,06 | 27,08 | 27,08 | 1.943.500 |
22 apr 2024 | 27,35 | 27,62 | 26,94 | 27,39 | 27,39 | 2.042.900 |
19 apr 2024 | 27,18 | 27,37 | 27,01 | 27,35 | 27,35 | 2.249.900 |
18 apr 2024 | 27,16 | 27,41 | 26,90 | 27,21 | 27,21 | 2.549.300 |
17 apr 2024 | 27,67 | 27,77 | 27,06 | 27,09 | 27,09 | 1.969.200 |
16 apr 2024 | 27,51 | 27,66 | 27,14 | 27,42 | 27,42 | 1.959.900 |
15 apr 2024 | 28,05 | 28,14 | 27,54 | 27,57 | 27,57 | 1.547.900 |
12 apr 2024 | 28,25 | 28,40 | 27,73 | 27,78 | 27,78 | 1.701.000 |
11 apr 2024 | 28,75 | 28,75 | 28,26 | 28,43 | 28,43 | 1.778.300 |
10 apr 2024 | 29,03 | 29,09 | 28,65 | 28,74 | 28,74 | 2.947.100 |
09 apr 2024 | 28,82 | 29,50 | 28,76 | 29,40 | 29,40 | 2.914.500 |
08 apr 2024 | 28,74 | 28,97 | 28,55 | 28,80 | 28,80 | 1.951.800 |
05 apr 2024 | 28,66 | 28,77 | 28,50 | 28,62 | 28,62 | 2.078.500 |
04 apr 2024 | 28,42 | 28,78 | 28,35 | 28,65 | 28,65 | 3.231.700 |
03 apr 2024 | 28,42 | 28,61 | 28,11 | 28,23 | 28,23 | 2.887.100 |
02 apr 2024 | 28,47 | 28,75 | 28,25 | 28,39 | 28,39 | 1.949.900 |
01 apr 2024 | 29,07 | 29,22 | 28,34 | 28,67 | 28,67 | 2.757.000 |
28 mar 2024 | 29,04 | 29,43 | 28,95 | 29,18 | 29,18 | 2.342.200 |
27 mar 2024 | 28,95 | 29,28 | 28,88 | 29,09 | 29,09 | 2.976.800 |
26 mar 2024 | 28,68 | 29,10 | 28,63 | 28,90 | 28,90 | 3.546.700 |
25 mar 2024 | 28,39 | 29,01 | 28,34 | 28,66 | 28,66 | 3.814.500 |
22 mar 2024 | 28,07 | 28,48 | 28,04 | 28,22 | 28,22 | 2.755.300 |
21 mar 2024 | 27,44 | 28,19 | 27,25 | 28,03 | 28,03 | 2.597.400 |
20 mar 2024 | 27,07 | 27,40 | 27,04 | 27,27 | 27,27 | 1.755.300 |
19 mar 2024 | 27,13 | 27,56 | 26,95 | 27,21 | 27,21 | 2.638.200 |
18 mar 2024 | 27,63 | 27,69 | 26,74 | 27,11 | 27,11 | 2.808.800 |
15 mar 2024 | 27,70 | 28,10 | 27,59 | 27,64 | 27,64 | 4.494.000 |
14 mar 2024 | 28,32 | 28,52 | 27,57 | 27,79 | 27,79 | 3.384.100 |
14 mar 2024 | 0.1 Dividendo |
13 mar 2024 | 27,93 | 28,64 | 27,88 | 28,37 | 28,27 | 4.042.100 |
12 mar 2024 | 27,43 | 27,90 | 27,25 | 27,83 | 27,73 | 3.659.100 |
11 mar 2024 | 27,32 | 27,56 | 27,21 | 27,38 | 27,28 | 2.054.900 |
08 mar 2024 | 26,87 | 27,43 | 26,85 | 27,36 | 27,26 | 2.641.800 |
07 mar 2024 | 26,36 | 26,81 | 26,21 | 26,78 | 26,69 | 2.701.600 |
06 mar 2024 | 26,12 | 26,22 | 25,84 | 26,05 | 25,96 | 2.263.800 |
05 mar 2024 | 25,54 | 26,16 | 25,50 | 26,00 | 25,91 | 2.372.800 |
04 mar 2024 | 25,64 | 25,98 | 25,49 | 25,50 | 25,41 | 1.884.000 |
01 mar 2024 | 25,94 | 26,04 | 25,44 | 25,48 | 25,39 | 3.363.700 |
29 feb 2024 | 25,98 | 26,19 | 25,80 | 25,95 | 25,86 | 3.707.100 |
28 feb 2024 | 25,91 | 26,09 | 25,69 | 26,08 | 25,99 | 2.741.200 |
27 feb 2024 | 26,48 | 26,63 | 26,04 | 26,06 | 25,97 | 2.228.300 |
26 feb 2024 | 26,32 | 26,58 | 26,17 | 26,37 | 26,28 | 2.180.900 |
23 feb 2024 | 26,72 | 26,74 | 26,33 | 26,40 | 26,31 | 1.922.600 |
22 feb 2024 | 26,39 | 27,12 | 26,33 | 26,65 | 26,56 | 4.152.100 |
21 feb 2024 | 25,04 | 26,25 | 24,93 | 26,22 | 26,13 | 5.202.200 |
20 feb 2024 | 24,09 | 24,77 | 23,47 | 24,74 | 24,65 | 5.026.700 |
16 feb 2024 | 24,86 | 25,02 | 24,63 | 24,67 | 24,58 | 3.403.300 |
15 feb 2024 | 24,84 | 25,28 | 24,79 | 24,87 | 24,78 | 3.266.300 |
14 feb 2024 | 24,45 | 24,77 | 24,26 | 24,72 | 24,63 | 2.902.000 |
13 feb 2024 | 24,93 | 24,93 | 24,22 | 24,35 | 24,26 | 3.764.700 |
12 feb 2024 | 24,81 | 25,52 | 24,81 | 25,24 | 25,15 | 3.824.100 |
09 feb 2024 | 24,89 | 24,96 | 24,68 | 24,77 | 24,68 | 3.567.400 |
08 feb 2024 | 25,10 | 25,21 | 24,70 | 25,04 | 24,95 | 2.563.400 |
07 feb 2024 | 24,98 | 24,98 | 24,56 | 24,96 | 24,87 | 3.102.800 |
06 feb 2024 | 25,11 | 25,18 | 24,76 | 24,79 | 24,70 | 2.791.300 |
05 feb 2024 | 25,18 | 25,41 | 24,94 | 25,25 | 25,16 | 2.374.400 |
02 feb 2024 | 25,58 | 25,60 | 25,25 | 25,37 | 25,28 | 2.294.900 |
01 feb 2024 | 25,59 | 25,77 | 25,31 | 25,75 | 25,66 | 2.974.900 |
31 gen 2024 | 25,94 | 26,00 | 25,42 | 25,51 | 25,42 | 2.574.300 |
30 gen 2024 | 25,86 | 26,00 | 25,60 | 25,92 | 25,83 | 1.843.500 |
29 gen 2024 | 25,86 | 25,96 | 25,70 | 25,91 | 25,82 | 1.360.400 |
26 gen 2024 | 26,26 | 26,36 | 25,83 | 25,95 | 25,86 | 1.822.300 |
25 gen 2024 | 25,58 | 26,18 | 25,36 | 26,15 | 26,06 | 4.403.600 |
24 gen 2024 | 25,52 | 25,60 | 25,05 | 25,32 | 25,23 | 1.945.100 |
23 gen 2024 | 25,51 | 25,54 | 25,13 | 25,35 | 25,26 | 1.246.200 |
22 gen 2024 | 25,17 | 25,59 | 25,14 | 25,33 | 25,24 | 3.021.700 |
19 gen 2024 | 25,13 | 25,26 | 24,85 | 25,24 | 25,15 | 3.736.900 |
18 gen 2024 | 25,49 | 25,64 | 25,00 | 25,15 | 25,06 | 2.704.800 |
17 gen 2024 | 25,45 | 25,85 | 25,34 | 25,49 | 25,40 | 2.966.100 |
16 gen 2024 | 25,58 | 25,78 | 25,36 | 25,64 | 25,55 | 1.932.400 |
12 gen 2024 | 25,85 | 26,04 | 25,52 | 25,70 | 25,61 | 2.168.800 |
11 gen 2024 | 25,83 | 26,03 | 25,50 | 25,75 | 25,66 | 1.974.200 |
10 gen 2024 | 26,00 | 26,18 | 25,73 | 25,82 | 25,73 | 3.057.200 |
09 gen 2024 | 26,21 | 26,26 | 25,90 | 26,10 | 26,01 | 2.647.000 |
08 gen 2024 | 25,67 | 26,34 | 25,65 | 26,25 | 26,16 | 4.951.900 |
05 gen 2024 | 24,94 | 25,91 | 24,94 | 25,74 | 25,65 | 4.698.100 |
04 gen 2024 | 24,75 | 25,30 | 24,69 | 25,07 | 24,98 | 3.613.800 |
03 gen 2024 | 24,76 | 25,01 | 24,62 | 24,83 | 24,74 | 3.361.600 |
02 gen 2024 | 24,60 | 25,05 | 24,57 | 24,88 | 24,79 | 2.774.500 |
29 dic 2023 | 24,77 | 24,84 | 24,63 | 24,65 | 24,56 | 1.692.800 |
28 dic 2023 | 24,75 | 24,87 | 24,63 | 24,80 | 24,71 | 1.200.000 |
27 dic 2023 | 24,79 | 24,88 | 24,70 | 24,79 | 24,70 | 1.161.200 |
26 dic 2023 | 24,58 | 24,94 | 24,56 | 24,77 | 24,68 | 1.567.100 |
22 dic 2023 | 24,66 | 24,83 | 24,55 | 24,61 | 24,52 | 1.680.300 |
21 dic 2023 | 24,70 | 24,74 | 24,30 | 24,50 | 24,41 | 1.766.000 |
20 dic 2023 | 24,71 | 24,79 | 24,49 | 24,58 | 24,49 | 2.640.800 |
19 dic 2023 | 24,70 | 24,89 | 24,40 | 24,81 | 24,72 | 3.078.000 |
*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...