Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,76 | 27,00 | 26,57 | 26,64 | 26,64 | 24.324 |
02 mag 2024 | 26,24 | 26,53 | 26,00 | 26,41 | 26,41 | 27.500 |
01 mag 2024 | 26,23 | 26,43 | 26,00 | 26,06 | 26,06 | 24.400 |
30 apr 2024 | 25,74 | 25,92 | 25,45 | 25,70 | 25,70 | 75.000 |
29 apr 2024 | 26,21 | 26,21 | 25,55 | 25,77 | 25,77 | 13.800 |
26 apr 2024 | 26,22 | 26,32 | 25,76 | 26,08 | 26,08 | 17.200 |
25 apr 2024 | 25,71 | 26,20 | 25,49 | 26,09 | 26,09 | 32.100 |
24 apr 2024 | 25,37 | 26,29 | 25,17 | 26,22 | 26,22 | 40.600 |
23 apr 2024 | 24,92 | 25,44 | 24,92 | 25,24 | 25,24 | 38.000 |
22 apr 2024 | 24,46 | 25,15 | 24,46 | 24,83 | 24,83 | 38.900 |
19 apr 2024 | 23,84 | 24,60 | 23,84 | 24,30 | 24,30 | 48.700 |
18 apr 2024 | 23,79 | 24,49 | 23,79 | 23,95 | 23,95 | 34.800 |
17 apr 2024 | 23,89 | 24,14 | 23,82 | 23,83 | 23,83 | 25.100 |
16 apr 2024 | 24,22 | 24,22 | 23,82 | 23,85 | 23,85 | 21.200 |
15 apr 2024 | 24,52 | 24,52 | 24,11 | 24,16 | 24,16 | 23.900 |
12 apr 2024 | 24,12 | 24,51 | 24,12 | 24,17 | 24,17 | 18.600 |
11 apr 2024 | 24,20 | 24,74 | 24,00 | 24,47 | 24,47 | 22.500 |
10 apr 2024 | 25,27 | 25,36 | 23,55 | 24,38 | 24,38 | 112.800 |
09 apr 2024 | 25,65 | 25,65 | 25,33 | 25,51 | 25,51 | 5.700 |
08 apr 2024 | 25,55 | 26,01 | 25,55 | 25,69 | 25,69 | 9.300 |
05 apr 2024 | 25,45 | 25,82 | 25,24 | 25,55 | 25,55 | 15.500 |
04 apr 2024 | 25,81 | 26,04 | 25,44 | 25,72 | 25,72 | 23.100 |
03 apr 2024 | 25,46 | 25,59 | 25,38 | 25,48 | 25,48 | 13.700 |
02 apr 2024 | 25,74 | 25,74 | 25,15 | 25,56 | 25,56 | 18.400 |
01 apr 2024 | 27,20 | 27,20 | 25,86 | 26,18 | 26,18 | 36.800 |
28 mar 2024 | 26,61 | 27,54 | 26,40 | 27,34 | 27,34 | 36.400 |
27 mar 2024 | 25,92 | 26,61 | 25,92 | 26,50 | 26,50 | 34.600 |
26 mar 2024 | 26,14 | 26,14 | 25,69 | 25,69 | 25,69 | 17.900 |
25 mar 2024 | 25,65 | 26,06 | 25,65 | 26,02 | 26,02 | 26.200 |
22 mar 2024 | 25,98 | 25,98 | 25,56 | 25,70 | 25,70 | 19.700 |
21 mar 2024 | 25,88 | 26,12 | 25,65 | 25,90 | 25,90 | 29.400 |
20 mar 2024 | 24,64 | 25,97 | 24,64 | 25,88 | 25,88 | 23.400 |
19 mar 2024 | 24,64 | 25,11 | 24,64 | 24,71 | 24,71 | 15.900 |
18 mar 2024 | 24,92 | 25,16 | 24,65 | 24,66 | 24,66 | 31.000 |
15 mar 2024 | 24,87 | 25,66 | 24,83 | 25,01 | 25,01 | 100.800 |
14 mar 2024 | 25,98 | 25,98 | 25,08 | 25,08 | 25,08 | 31.300 |
13 mar 2024 | 25,41 | 25,96 | 25,41 | 25,84 | 25,84 | 28.400 |
12 mar 2024 | 25,46 | 25,71 | 25,28 | 25,55 | 25,55 | 12.900 |
11 mar 2024 | 25,48 | 25,73 | 25,24 | 25,66 | 25,66 | 20.500 |
08 mar 2024 | 26,10 | 26,17 | 25,47 | 25,53 | 25,53 | 40.900 |
07 mar 2024 | 26,13 | 26,30 | 25,51 | 25,68 | 25,68 | 17.500 |
06 mar 2024 | 26,11 | 26,19 | 25,53 | 25,74 | 25,74 | 34.900 |
05 mar 2024 | 25,98 | 26,47 | 25,91 | 26,12 | 26,12 | 14.200 |
04 mar 2024 | 26,42 | 26,42 | 25,40 | 25,45 | 25,45 | 18.200 |
01 mar 2024 | 26,02 | 26,17 | 25,84 | 25,92 | 25,92 | 31.500 |
29 feb 2024 | 26,48 | 26,83 | 25,66 | 26,25 | 26,25 | 40.500 |
28 feb 2024 | 25,90 | 26,25 | 25,66 | 26,00 | 26,00 | 22.900 |
27 feb 2024 | 26,49 | 26,53 | 26,00 | 26,14 | 26,14 | 17.700 |
26 feb 2024 | 25,96 | 26,27 | 25,96 | 26,18 | 26,18 | 24.100 |
23 feb 2024 | 26,01 | 26,41 | 26,00 | 26,17 | 26,17 | 20.500 |
22 feb 2024 | 25,98 | 26,16 | 25,84 | 26,06 | 26,06 | 45.500 |
21 feb 2024 | 26,18 | 26,23 | 25,93 | 26,03 | 26,03 | 34.300 |
20 feb 2024 | 26,04 | 26,25 | 25,66 | 25,67 | 25,67 | 21.700 |
16 feb 2024 | 26,75 | 26,82 | 26,22 | 26,23 | 26,23 | 45.000 |
15 feb 2024 | 26,18 | 27,24 | 26,08 | 26,96 | 26,96 | 45.800 |
14 feb 2024 | 26,24 | 26,24 | 25,36 | 25,87 | 25,87 | 29.300 |
14 feb 2024 | 0.11 Dividendo |
13 feb 2024 | 26,58 | 26,58 | 25,56 | 25,98 | 25,87 | 78.300 |
12 feb 2024 | 26,88 | 27,59 | 26,88 | 27,35 | 27,23 | 38.500 |
09 feb 2024 | 26,00 | 26,65 | 25,82 | 26,58 | 26,47 | 23.300 |
08 feb 2024 | 25,94 | 26,59 | 25,81 | 25,91 | 25,80 | 18.300 |
07 feb 2024 | 25,76 | 26,07 | 25,03 | 25,80 | 25,69 | 38.700 |
06 feb 2024 | 26,11 | 26,57 | 25,56 | 25,89 | 25,78 | 32.100 |
05 feb 2024 | 26,28 | 26,59 | 25,64 | 26,11 | 26,00 | 84.900 |
02 feb 2024 | 26,44 | 27,03 | 26,40 | 26,62 | 26,51 | 24.400 |
01 feb 2024 | 27,02 | 27,02 | 26,25 | 26,90 | 26,79 | 27.600 |
31 gen 2024 | 28,20 | 28,54 | 27,09 | 27,15 | 27,04 | 27.000 |
30 gen 2024 | 28,76 | 28,91 | 28,50 | 28,51 | 28,39 | 15.400 |
29 gen 2024 | 28,89 | 30,12 | 28,50 | 28,83 | 28,71 | 34.000 |
26 gen 2024 | 27,99 | 30,99 | 27,69 | 29,09 | 28,97 | 136.800 |
25 gen 2024 | 27,76 | 28,23 | 26,94 | 27,76 | 27,64 | 37.000 |
24 gen 2024 | 27,15 | 27,59 | 26,92 | 27,30 | 27,18 | 16.500 |
23 gen 2024 | 27,65 | 27,65 | 26,65 | 26,77 | 26,66 | 29.800 |
22 gen 2024 | 26,68 | 27,48 | 26,68 | 27,48 | 27,36 | 22.600 |
19 gen 2024 | 26,34 | 26,65 | 25,88 | 26,34 | 26,23 | 24.000 |
18 gen 2024 | 26,09 | 26,29 | 26,00 | 26,14 | 26,03 | 16.200 |
17 gen 2024 | 25,81 | 26,53 | 25,56 | 26,17 | 26,06 | 37.100 |
16 gen 2024 | 26,02 | 26,55 | 24,28 | 26,07 | 25,96 | 52.200 |
12 gen 2024 | 26,47 | 26,76 | 26,05 | 26,46 | 26,35 | 23.500 |
11 gen 2024 | 25,77 | 26,46 | 25,71 | 26,30 | 26,19 | 48.500 |
10 gen 2024 | 25,88 | 26,12 | 25,81 | 26,04 | 25,93 | 21.100 |
09 gen 2024 | 25,92 | 26,03 | 25,54 | 26,00 | 25,89 | 37.500 |
08 gen 2024 | 26,14 | 26,49 | 26,04 | 26,25 | 26,14 | 16.000 |
05 gen 2024 | 25,94 | 26,73 | 25,94 | 26,35 | 26,24 | 41.500 |
04 gen 2024 | 26,13 | 26,87 | 26,13 | 26,18 | 26,07 | 26.100 |
03 gen 2024 | 26,64 | 26,65 | 26,04 | 26,05 | 25,94 | 35.500 |
02 gen 2024 | 26,71 | 27,04 | 26,22 | 26,71 | 26,60 | 33.800 |
29 dic 2023 | 26,41 | 27,92 | 26,41 | 26,92 | 26,81 | 26.300 |
28 dic 2023 | 27,80 | 27,85 | 27,26 | 27,43 | 27,31 | 24.600 |
27 dic 2023 | 27,89 | 27,89 | 27,58 | 27,70 | 27,58 | 23.100 |
26 dic 2023 | 27,82 | 27,82 | 27,46 | 27,72 | 27,60 | 28.200 |
22 dic 2023 | 27,73 | 27,95 | 27,43 | 27,61 | 27,49 | 20.600 |
21 dic 2023 | 27,38 | 27,51 | 27,08 | 27,44 | 27,32 | 25.600 |
20 dic 2023 | 27,18 | 28,21 | 27,17 | 27,20 | 27,08 | 36.000 |
19 dic 2023 | 26,65 | 27,34 | 26,65 | 27,10 | 26,99 | 35.900 |
18 dic 2023 | 26,82 | 27,02 | 26,18 | 26,52 | 26,41 | 54.600 |
15 dic 2023 | 27,03 | 27,27 | 26,31 | 26,74 | 26,63 | 133.700 |
14 dic 2023 | 26,53 | 27,26 | 26,30 | 26,84 | 26,73 | 66.800 |
13 dic 2023 | 24,61 | 26,40 | 24,61 | 25,97 | 25,86 | 97.900 |
12 dic 2023 | 24,59 | 24,83 | 24,48 | 24,65 | 24,55 | 15.400 |
*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...