Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 27,96 | 28,10 | 27,78 | 28,10 | 28,10 | 142.819 |
31 mag 2024 | 27,50 | 27,92 | 27,44 | 27,76 | 27,76 | 1.778.403 |
30 mag 2024 | 27,64 | 27,82 | 27,06 | 27,61 | 27,61 | 1.374.083 |
29 mag 2024 | 27,30 | 27,72 | 27,24 | 27,66 | 27,66 | 1.282.661 |
28 mag 2024 | 27,48 | 28,00 | 27,36 | 27,46 | 27,46 | 2.875.462 |
24 mag 2024 | 27,34 | 27,60 | 27,20 | 27,40 | 27,40 | 551.757 |
23 mag 2024 | 28,16 | 28,24 | 27,32 | 27,34 | 27,34 | 620.362 |
22 mag 2024 | 28,36 | 28,78 | 28,22 | 28,42 | 28,42 | 478.353 |
21 mag 2024 | 29,12 | 29,22 | 28,60 | 28,70 | 28,70 | 518.090 |
20 mag 2024 | 29,24 | 29,24 | 28,90 | 29,06 | 29,06 | 1.304.142 |
17 mag 2024 | 28,50 | 29,60 | 28,50 | 29,14 | 29,14 | 2.519.613 |
16 mag 2024 | 28,58 | 28,62 | 28,10 | 28,20 | 28,20 | 617.204 |
15 mag 2024 | 28,30 | 28,50 | 28,03 | 28,46 | 28,46 | 1.496.348 |
14 mag 2024 | 28,90 | 28,90 | 28,18 | 28,18 | 28,18 | 285.755 |
13 mag 2024 | 28,74 | 28,96 | 28,52 | 28,87 | 28,87 | 572.105 |
10 mag 2024 | 29,50 | 29,56 | 28,76 | 28,93 | 28,93 | 288.584 |
09 mag 2024 | 29,00 | 29,42 | 28,76 | 29,06 | 29,06 | 190.671 |
08 mag 2024 | 28,52 | 28,77 | 28,34 | 28,77 | 28,77 | 220.038 |
07 mag 2024 | 28,14 | 28,58 | 28,14 | 28,54 | 28,54 | 674.528 |
03 mag 2024 | 28,80 | 28,80 | 27,88 | 27,90 | 27,90 | 518.576 |
02 mag 2024 | 27,90 | 28,78 | 27,80 | 28,66 | 28,66 | 435.896 |
01 mag 2024 | 26,92 | 27,78 | 26,76 | 27,75 | 27,75 | 350.249 |
30 apr 2024 | 27,44 | 27,58 | 27,09 | 27,16 | 27,16 | 182.773 |
29 apr 2024 | 27,20 | 27,46 | 27,04 | 27,46 | 27,46 | 222.251 |
26 apr 2024 | 26,76 | 27,16 | 26,72 | 27,12 | 27,12 | 122.069 |
25 apr 2024 | 26,60 | 26,94 | 26,48 | 26,66 | 26,66 | 427.165 |
24 apr 2024 | 27,49 | 27,49 | 26,65 | 26,70 | 26,70 | 699.770 |
23 apr 2024 | 27,10 | 27,72 | 27,08 | 27,72 | 27,72 | 982.138 |
22 apr 2024 | 26,86 | 27,28 | 26,80 | 27,14 | 27,14 | 376.939 |
19 apr 2024 | 26,32 | 26,66 | 26,16 | 26,66 | 26,66 | 178.509 |
18 apr 2024 | 26,32 | 26,64 | 26,28 | 26,64 | 26,64 | 610.196 |
17 apr 2024 | 25,70 | 26,30 | 25,70 | 26,20 | 26,20 | 278.652 |
16 apr 2024 | 26,00 | 26,06 | 25,74 | 26,06 | 26,06 | 554.860 |
15 apr 2024 | 26,34 | 26,40 | 25,86 | 26,32 | 26,32 | 482.522 |
12 apr 2024 | 26,68 | 26,68 | 25,98 | 26,03 | 26,03 | 184.945 |
11 apr 2024 | 26,90 | 26,96 | 26,38 | 26,38 | 26,38 | 404.105 |
10 apr 2024 | 27,52 | 27,64 | 26,74 | 26,96 | 26,96 | 318.610 |
09 apr 2024 | 27,38 | 27,48 | 27,18 | 27,26 | 27,26 | 501.478 |
08 apr 2024 | 27,16 | 27,67 | 27,14 | 27,66 | 27,66 | 447.788 |
05 apr 2024 | 27,98 | 27,98 | 27,18 | 27,40 | 27,40 | 698.919 |
04 apr 2024 | 28,32 | 28,78 | 27,68 | 27,92 | 27,92 | 715.817 |
04 apr 2024 | 0.78 Dividendo |
03 apr 2024 | 28,70 | 29,06 | 28,60 | 28,68 | 27,90 | 1.890.089 |
02 apr 2024 | 29,02 | 29,54 | 28,36 | 28,74 | 27,96 | 1.090.707 |
28 mar 2024 | 28,42 | 29,68 | 28,14 | 29,64 | 28,83 | 1.198.551 |
27 mar 2024 | 27,20 | 28,24 | 27,20 | 28,24 | 27,47 | 670.145 |
26 mar 2024 | 27,14 | 27,34 | 27,08 | 27,16 | 26,42 | 1.381.694 |
25 mar 2024 | 27,18 | 27,36 | 27,00 | 27,16 | 26,42 | 796.870 |
22 mar 2024 | 27,34 | 27,44 | 27,00 | 27,08 | 26,34 | 967.585 |
21 mar 2024 | 26,70 | 27,64 | 26,70 | 27,46 | 26,71 | 867.865 |
20 mar 2024 | 26,48 | 26,68 | 26,42 | 26,58 | 25,86 | 199.242 |
19 mar 2024 | 26,30 | 26,60 | 26,12 | 26,60 | 25,88 | 780.967 |
18 mar 2024 | 26,42 | 26,78 | 26,18 | 26,56 | 25,84 | 1.517.721 |
15 mar 2024 | 26,14 | 26,72 | 26,14 | 26,45 | 25,73 | 1.077.816 |
14 mar 2024 | 26,14 | 26,40 | 26,14 | 26,24 | 25,53 | 1.035.027 |
13 mar 2024 | 26,04 | 26,40 | 25,94 | 26,18 | 25,47 | 968.589 |
12 mar 2024 | 25,44 | 26,26 | 25,44 | 26,24 | 25,53 | 1.426.312 |
11 mar 2024 | 25,28 | 25,42 | 25,06 | 25,42 | 24,73 | 576.692 |
08 mar 2024 | 25,44 | 25,56 | 25,16 | 25,28 | 24,59 | 570.506 |
07 mar 2024 | 25,66 | 25,86 | 25,38 | 25,46 | 24,77 | 1.303.995 |
06 mar 2024 | 25,66 | 25,84 | 25,52 | 25,54 | 24,85 | 1.081.470 |
05 mar 2024 | 25,42 | 25,72 | 25,42 | 25,56 | 24,86 | 307.865 |
04 mar 2024 | 25,52 | 25,68 | 25,40 | 25,54 | 24,85 | 998.164 |
01 mar 2024 | 25,40 | 25,70 | 25,24 | 25,58 | 24,88 | 731.782 |
29 feb 2024 | 24,78 | 25,56 | 24,78 | 25,45 | 24,76 | 976.326 |
28 feb 2024 | 25,80 | 25,80 | 24,54 | 24,88 | 24,20 | 1.623.818 |
27 feb 2024 | 25,58 | 25,94 | 25,14 | 25,14 | 24,46 | 1.151.888 |
26 feb 2024 | 25,58 | 26,14 | 25,52 | 25,68 | 24,98 | 1.158.327 |
23 feb 2024 | 26,04 | 26,24 | 25,58 | 25,64 | 24,94 | 708.598 |
22 feb 2024 | 26,32 | 26,40 | 26,05 | 26,16 | 25,45 | 725.911 |
21 feb 2024 | 26,04 | 26,48 | 26,04 | 26,36 | 25,64 | 457.394 |
20 feb 2024 | 25,82 | 26,14 | 25,82 | 26,08 | 25,37 | 215.272 |
19 feb 2024 | 26,14 | 26,18 | 26,00 | 26,14 | 25,43 | 411.340 |
16 feb 2024 | 26,00 | 26,46 | 25,90 | 26,08 | 25,37 | 676.058 |
15 feb 2024 | 25,84 | 26,16 | 25,78 | 26,02 | 25,31 | 543.720 |
14 feb 2024 | 25,98 | 26,18 | 25,68 | 25,74 | 25,04 | 952.911 |
13 feb 2024 | 26,08 | 26,44 | 25,58 | 25,70 | 25,00 | 1.154.870 |
12 feb 2024 | 25,80 | 26,36 | 25,80 | 26,16 | 25,45 | 1.002.033 |
09 feb 2024 | 26,02 | 26,08 | 25,64 | 25,64 | 24,94 | 540.165 |
08 feb 2024 | 26,38 | 26,38 | 25,80 | 25,88 | 25,18 | 624.042 |
07 feb 2024 | 26,38 | 26,58 | 25,88 | 25,88 | 25,18 | 660.399 |
06 feb 2024 | 26,10 | 26,44 | 25,68 | 26,34 | 25,62 | 1.769.647 |
05 feb 2024 | 26,30 | 26,50 | 25,70 | 25,79 | 25,09 | 716.090 |
02 feb 2024 | 26,62 | 26,88 | 26,16 | 26,16 | 25,45 | 409.384 |
01 feb 2024 | 26,88 | 26,88 | 26,34 | 26,34 | 25,62 | 754.120 |
31 gen 2024 | 26,86 | 27,08 | 26,86 | 26,98 | 26,25 | 362.415 |
30 gen 2024 | 27,09 | 27,14 | 26,88 | 26,88 | 26,15 | 203.690 |
29 gen 2024 | 26,52 | 27,20 | 26,18 | 27,10 | 26,36 | 616.216 |
26 gen 2024 | 26,44 | 26,96 | 26,07 | 26,52 | 25,80 | 642.816 |
25 gen 2024 | 26,42 | 26,76 | 26,10 | 26,58 | 25,86 | 871.576 |
24 gen 2024 | 26,34 | 26,68 | 26,02 | 26,14 | 25,43 | 1.083.646 |
23 gen 2024 | 25,78 | 26,32 | 25,74 | 25,92 | 25,22 | 1.299.330 |
22 gen 2024 | 25,84 | 26,18 | 25,60 | 26,12 | 25,41 | 2.042.005 |
19 gen 2024 | 25,56 | 25,68 | 25,40 | 25,60 | 24,90 | 418.862 |
18 gen 2024 | 26,18 | 26,46 | 25,55 | 25,60 | 24,90 | 1.272.375 |
17 gen 2024 | 27,34 | 27,34 | 25,88 | 26,32 | 25,60 | 987.335 |
16 gen 2024 | 27,38 | 27,64 | 27,26 | 27,38 | 26,64 | 856.530 |
15 gen 2024 | 27,60 | 27,76 | 27,42 | 27,52 | 26,77 | 475.603 |
12 gen 2024 | 28,00 | 28,14 | 27,22 | 27,22 | 26,48 | 1.167.491 |
11 gen 2024 | 27,72 | 28,04 | 27,58 | 27,62 | 26,87 | 1.931.280 |
*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...