Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,02 | 27,13 | 26,58 | 26,77 | 26,77 | 156.800 |
09 mag 2024 | 27,14 | 27,15 | 26,79 | 27,15 | 27,15 | 130.100 |
08 mag 2024 | 26,75 | 27,13 | 26,73 | 27,13 | 27,13 | 266.900 |
07 mag 2024 | 26,84 | 27,20 | 26,84 | 26,94 | 26,94 | 101.800 |
06 mag 2024 | 27,03 | 27,14 | 26,81 | 26,81 | 26,81 | 82.400 |
03 mag 2024 | 27,07 | 27,20 | 26,67 | 27,03 | 27,03 | 104.700 |
03 mag 2024 | 0.028 Dividendo |
02 mag 2024 | 26,20 | 27,06 | 26,00 | 27,01 | 26,98 | 123.700 |
01 mag 2024 | 25,92 | 26,27 | 25,52 | 26,07 | 26,04 | 119.000 |
30 apr 2024 | 25,83 | 25,89 | 25,61 | 25,77 | 25,74 | 82.400 |
29 apr 2024 | 25,79 | 26,03 | 25,66 | 25,97 | 25,94 | 106.300 |
26 apr 2024 | 25,96 | 25,98 | 25,57 | 25,61 | 25,58 | 181.500 |
25 apr 2024 | 25,70 | 26,01 | 25,39 | 25,92 | 25,89 | 123.000 |
24 apr 2024 | 26,36 | 26,36 | 25,67 | 25,92 | 25,89 | 207.600 |
23 apr 2024 | 24,60 | 26,84 | 24,60 | 26,41 | 26,38 | 322.800 |
22 apr 2024 | 24,78 | 24,88 | 24,01 | 24,11 | 24,09 | 157.400 |
19 apr 2024 | 23,95 | 24,97 | 23,95 | 24,84 | 24,81 | 268.800 |
18 apr 2024 | 24,45 | 24,52 | 23,92 | 23,99 | 23,97 | 173.400 |
17 apr 2024 | 24,88 | 24,90 | 24,41 | 24,47 | 24,44 | 103.800 |
16 apr 2024 | 24,56 | 24,68 | 24,16 | 24,67 | 24,64 | 84.000 |
15 apr 2024 | 24,92 | 25,09 | 24,52 | 24,58 | 24,55 | 68.300 |
12 apr 2024 | 24,91 | 24,93 | 24,65 | 24,76 | 24,73 | 90.400 |
11 apr 2024 | 24,94 | 25,13 | 24,84 | 24,89 | 24,86 | 73.100 |
10 apr 2024 | 25,15 | 25,17 | 24,66 | 24,85 | 24,82 | 107.500 |
09 apr 2024 | 25,30 | 25,46 | 24,88 | 25,35 | 25,32 | 143.000 |
08 apr 2024 | 25,16 | 25,38 | 25,16 | 25,21 | 25,18 | 51.500 |
05 apr 2024 | 25,46 | 25,46 | 25,05 | 25,15 | 25,12 | 43.800 |
04 apr 2024 | 25,73 | 26,06 | 25,42 | 25,42 | 25,39 | 80.200 |
03 apr 2024 | 25,74 | 25,99 | 25,42 | 25,61 | 25,58 | 88.600 |
02 apr 2024 | 26,10 | 26,10 | 25,64 | 25,91 | 25,88 | 114.600 |
01 apr 2024 | 26,69 | 26,69 | 26,13 | 26,14 | 26,11 | 87.400 |
28 mar 2024 | 26,08 | 26,76 | 25,54 | 26,66 | 26,63 | 241.700 |
27 mar 2024 | 26,33 | 26,49 | 25,89 | 25,96 | 25,93 | 90.800 |
26 mar 2024 | 26,26 | 26,44 | 26,14 | 26,17 | 26,14 | 88.500 |
25 mar 2024 | 26,52 | 26,66 | 26,01 | 26,06 | 26,03 | 56.600 |
22 mar 2024 | 26,70 | 26,71 | 26,38 | 26,43 | 26,40 | 72.000 |
21 mar 2024 | 26,89 | 26,94 | 26,55 | 26,60 | 26,57 | 120.500 |
20 mar 2024 | 26,50 | 27,03 | 26,35 | 26,79 | 26,76 | 104.800 |
19 mar 2024 | 26,10 | 27,03 | 26,10 | 26,59 | 26,56 | 115.100 |
18 mar 2024 | 25,73 | 26,22 | 25,60 | 26,10 | 26,07 | 140.200 |
15 mar 2024 | 25,53 | 26,08 | 25,48 | 25,83 | 25,80 | 263.800 |
14 mar 2024 | 26,00 | 26,02 | 25,52 | 25,57 | 25,54 | 143.000 |
13 mar 2024 | 26,36 | 26,58 | 26,01 | 26,09 | 26,06 | 125.400 |
12 mar 2024 | 26,72 | 26,72 | 26,36 | 26,45 | 26,42 | 150.600 |
11 mar 2024 | 26,45 | 27,02 | 26,25 | 26,70 | 26,67 | 111.500 |
08 mar 2024 | 26,84 | 26,98 | 26,36 | 26,47 | 26,44 | 86.300 |
08 mar 2024 | 0.028 Dividendo |
07 mar 2024 | 26,61 | 27,09 | 26,61 | 26,75 | 26,69 | 94.000 |
06 mar 2024 | 26,62 | 26,71 | 26,25 | 26,43 | 26,37 | 92.800 |
05 mar 2024 | 26,93 | 26,93 | 26,40 | 26,49 | 26,43 | 55.400 |
04 mar 2024 | 27,07 | 27,35 | 26,89 | 26,97 | 26,91 | 54.700 |
01 mar 2024 | 27,50 | 27,72 | 27,10 | 27,14 | 27,08 | 165.000 |
29 feb 2024 | 27,36 | 27,53 | 27,17 | 27,28 | 27,22 | 193.600 |
28 feb 2024 | 26,73 | 27,56 | 26,59 | 27,04 | 26,98 | 179.900 |
27 feb 2024 | 27,44 | 27,44 | 26,88 | 26,88 | 26,82 | 76.900 |
26 feb 2024 | 26,92 | 27,46 | 26,70 | 27,46 | 27,40 | 152.500 |
23 feb 2024 | 26,73 | 27,40 | 26,69 | 26,81 | 26,75 | 86.400 |
22 feb 2024 | 26,99 | 26,99 | 26,17 | 26,78 | 26,72 | 125.100 |
21 feb 2024 | 27,07 | 27,10 | 26,62 | 27,06 | 27,00 | 114.800 |
20 feb 2024 | 28,43 | 29,12 | 27,05 | 27,13 | 27,07 | 183.200 |
16 feb 2024 | 27,52 | 27,85 | 27,22 | 27,57 | 27,51 | 131.000 |
15 feb 2024 | 27,43 | 27,67 | 27,19 | 27,62 | 27,56 | 74.200 |
14 feb 2024 | 27,10 | 27,40 | 26,86 | 27,31 | 27,25 | 70.700 |
13 feb 2024 | 27,09 | 27,64 | 26,70 | 26,89 | 26,83 | 103.900 |
12 feb 2024 | 27,18 | 27,77 | 27,09 | 27,43 | 27,37 | 98.000 |
09 feb 2024 | 26,86 | 27,13 | 26,78 | 27,11 | 27,05 | 118.000 |
08 feb 2024 | 26,56 | 26,92 | 26,45 | 26,90 | 26,84 | 56.400 |
07 feb 2024 | 26,54 | 26,60 | 26,29 | 26,50 | 26,44 | 57.000 |
06 feb 2024 | 26,27 | 26,64 | 26,27 | 26,59 | 26,53 | 47.500 |
05 feb 2024 | 26,27 | 26,51 | 26,18 | 26,34 | 26,29 | 55.800 |
02 feb 2024 | 26,73 | 26,76 | 26,43 | 26,43 | 26,37 | 44.000 |
01 feb 2024 | 26,68 | 27,09 | 26,59 | 26,93 | 26,87 | 65.600 |
31 gen 2024 | 26,89 | 27,22 | 26,62 | 26,62 | 26,56 | 93.600 |
30 gen 2024 | 26,92 | 26,97 | 26,61 | 26,84 | 26,78 | 103.100 |
29 gen 2024 | 26,64 | 27,04 | 26,62 | 27,03 | 26,97 | 63.900 |
26 gen 2024 | 27,08 | 27,11 | 26,40 | 26,66 | 26,60 | 43.600 |
25 gen 2024 | 27,16 | 27,25 | 26,81 | 26,94 | 26,88 | 59.400 |
24 gen 2024 | 27,30 | 27,30 | 26,96 | 27,00 | 26,94 | 46.900 |
23 gen 2024 | 27,70 | 27,70 | 27,06 | 27,14 | 27,08 | 98.900 |
22 gen 2024 | 27,32 | 27,75 | 27,16 | 27,56 | 27,50 | 90.500 |
19 gen 2024 | 27,18 | 27,18 | 26,83 | 27,18 | 27,12 | 73.900 |
18 gen 2024 | 26,73 | 27,05 | 26,59 | 27,05 | 26,99 | 121.300 |
17 gen 2024 | 26,88 | 26,98 | 26,46 | 26,64 | 26,58 | 68.800 |
16 gen 2024 | 26,94 | 27,17 | 26,90 | 27,00 | 26,94 | 105.700 |
12 gen 2024 | 27,22 | 27,24 | 26,88 | 27,02 | 26,96 | 66.700 |
11 gen 2024 | 26,77 | 26,97 | 26,50 | 26,96 | 26,90 | 72.100 |
10 gen 2024 | 26,61 | 26,80 | 26,42 | 26,80 | 26,74 | 56.400 |
09 gen 2024 | 26,52 | 26,72 | 26,45 | 26,67 | 26,61 | 49.800 |
08 gen 2024 | 26,26 | 26,72 | 26,22 | 26,72 | 26,66 | 67.100 |
05 gen 2024 | 26,28 | 26,49 | 26,16 | 26,16 | 26,11 | 78.000 |
04 gen 2024 | 26,78 | 26,78 | 26,33 | 26,45 | 26,39 | 95.900 |
03 gen 2024 | 26,99 | 27,05 | 26,48 | 26,61 | 26,55 | 123.300 |
02 gen 2024 | 26,90 | 27,06 | 26,53 | 26,70 | 26,64 | 83.200 |
29 dic 2023 | 27,14 | 27,22 | 27,00 | 27,03 | 26,97 | 78.800 |
28 dic 2023 | 27,21 | 27,32 | 27,00 | 27,07 | 27,01 | 61.500 |
27 dic 2023 | 27,13 | 27,38 | 27,09 | 27,29 | 27,23 | 61.100 |
26 dic 2023 | 27,24 | 27,32 | 26,90 | 27,18 | 27,12 | 73.300 |
22 dic 2023 | 27,06 | 27,29 | 27,05 | 27,18 | 27,12 | 79.100 |
21 dic 2023 | 26,48 | 27,01 | 26,32 | 26,99 | 26,93 | 139.200 |
20 dic 2023 | 26,31 | 26,74 | 26,12 | 26,32 | 26,27 | 103.300 |
*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...