Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 27,50 | 27,67 | 26,66 | 26,74 | 26,74 | 212.200 |
21 mag 2024 | 27,38 | 27,74 | 26,95 | 27,58 | 27,58 | 558.100 |
20 mag 2024 | 28,67 | 28,76 | 27,28 | 27,48 | 27,48 | 656.200 |
17 mag 2024 | 28,47 | 28,93 | 28,14 | 28,67 | 28,67 | 929.900 |
16 mag 2024 | 28,19 | 28,79 | 28,16 | 28,34 | 28,34 | 585.100 |
15 mag 2024 | 28,16 | 28,26 | 27,67 | 28,25 | 28,25 | 375.400 |
14 mag 2024 | 28,02 | 28,23 | 27,82 | 27,86 | 27,86 | 406.200 |
13 mag 2024 | 27,60 | 27,84 | 27,35 | 27,56 | 27,56 | 327.900 |
10 mag 2024 | 27,49 | 27,66 | 27,19 | 27,33 | 27,33 | 344.600 |
09 mag 2024 | 27,00 | 27,42 | 26,59 | 27,41 | 27,41 | 414.900 |
08 mag 2024 | 26,34 | 26,96 | 26,34 | 26,90 | 26,90 | 392.000 |
07 mag 2024 | 26,94 | 27,04 | 26,60 | 26,67 | 26,67 | 449.200 |
06 mag 2024 | 26,22 | 27,07 | 26,22 | 26,81 | 26,81 | 519.000 |
03 mag 2024 | 26,51 | 26,71 | 26,10 | 26,20 | 26,20 | 584.300 |
02 mag 2024 | 25,60 | 26,16 | 25,40 | 26,16 | 26,16 | 387.200 |
01 mag 2024 | 25,36 | 25,98 | 25,29 | 25,32 | 25,32 | 445.800 |
30 apr 2024 | 25,89 | 26,01 | 25,41 | 25,43 | 25,43 | 399.900 |
29 apr 2024 | 25,91 | 26,19 | 25,79 | 26,19 | 26,19 | 420.200 |
26 apr 2024 | 25,47 | 25,98 | 25,22 | 25,73 | 25,73 | 648.200 |
25 apr 2024 | 25,07 | 25,42 | 24,89 | 25,36 | 25,36 | 1.193.500 |
24 apr 2024 | 25,99 | 26,01 | 25,07 | 25,35 | 25,35 | 589.200 |
23 apr 2024 | 25,51 | 26,59 | 25,51 | 26,16 | 26,16 | 572.700 |
22 apr 2024 | 25,19 | 25,70 | 25,14 | 25,55 | 25,55 | 381.500 |
19 apr 2024 | 24,65 | 25,24 | 24,65 | 25,12 | 25,12 | 408.300 |
18 apr 2024 | 24,58 | 25,04 | 24,49 | 24,78 | 24,78 | 498.200 |
17 apr 2024 | 24,94 | 25,15 | 24,47 | 24,50 | 24,50 | 544.600 |
16 apr 2024 | 25,14 | 25,14 | 24,40 | 24,56 | 24,56 | 584.500 |
15 apr 2024 | 25,86 | 26,21 | 24,79 | 25,03 | 25,03 | 670.500 |
12 apr 2024 | 25,88 | 26,44 | 25,81 | 25,98 | 25,98 | 512.700 |
11 apr 2024 | 25,90 | 26,15 | 25,69 | 26,12 | 26,12 | 447.500 |
10 apr 2024 | 27,10 | 27,17 | 25,69 | 25,72 | 25,72 | 647.300 |
09 apr 2024 | 27,29 | 27,72 | 27,23 | 27,72 | 27,72 | 591.900 |
08 apr 2024 | 26,75 | 27,27 | 26,53 | 27,21 | 27,21 | 422.000 |
05 apr 2024 | 26,78 | 27,13 | 26,50 | 26,75 | 26,75 | 705.200 |
04 apr 2024 | 26,96 | 27,23 | 26,77 | 26,89 | 26,89 | 781.100 |
03 apr 2024 | 25,89 | 26,72 | 25,75 | 26,67 | 26,67 | 802.800 |
02 apr 2024 | 25,88 | 26,60 | 25,76 | 25,98 | 25,98 | 1.246.600 |
01 apr 2024 | 25,00 | 26,40 | 24,91 | 26,14 | 26,14 | 1.285.500 |
28 mar 2024 | 23,90 | 26,07 | 23,46 | 24,76 | 24,76 | 3.293.700 |
27 mar 2024 | 30,44 | 30,82 | 30,26 | 30,53 | 30,53 | 1.135.500 |
26 mar 2024 | 30,01 | 30,21 | 29,70 | 29,98 | 29,98 | 867.000 |
25 mar 2024 | 29,58 | 30,35 | 29,58 | 29,88 | 29,88 | 1.274.100 |
22 mar 2024 | 30,00 | 30,07 | 29,34 | 29,58 | 29,58 | 657.900 |
21 mar 2024 | 30,31 | 30,57 | 29,85 | 29,88 | 29,88 | 758.200 |
20 mar 2024 | 30,10 | 30,59 | 29,70 | 30,47 | 30,47 | 727.300 |
19 mar 2024 | 29,92 | 30,28 | 29,55 | 30,15 | 30,15 | 714.100 |
18 mar 2024 | 30,28 | 31,05 | 29,86 | 29,88 | 29,88 | 1.599.500 |
15 mar 2024 | 29,74 | 30,53 | 29,71 | 30,44 | 30,44 | 7.892.000 |
14 mar 2024 | 30,20 | 30,24 | 29,43 | 29,96 | 29,96 | 838.500 |
13 mar 2024 | 29,54 | 30,42 | 29,43 | 30,19 | 30,19 | 616.900 |
12 mar 2024 | 29,39 | 29,93 | 29,07 | 29,61 | 29,61 | 600.700 |
11 mar 2024 | 30,10 | 30,43 | 29,22 | 29,60 | 29,60 | 770.000 |
08 mar 2024 | 30,05 | 31,07 | 29,83 | 30,35 | 30,35 | 1.255.600 |
07 mar 2024 | 29,48 | 30,18 | 29,37 | 29,57 | 29,57 | 879.100 |
06 mar 2024 | 30,24 | 30,24 | 29,01 | 29,40 | 29,40 | 1.965.100 |
05 mar 2024 | 29,68 | 30,39 | 29,52 | 30,13 | 30,13 | 900.600 |
04 mar 2024 | 29,67 | 30,45 | 29,67 | 30,00 | 30,00 | 630.400 |
01 mar 2024 | 30,55 | 30,55 | 29,44 | 29,68 | 29,68 | 593.200 |
29 feb 2024 | 30,48 | 30,94 | 30,25 | 30,55 | 30,55 | 1.388.700 |
29 feb 2024 | 0.188 Dividendo |
28 feb 2024 | 30,17 | 30,54 | 30,12 | 30,15 | 29,96 | 647.600 |
27 feb 2024 | 29,77 | 30,42 | 29,77 | 30,28 | 30,09 | 486.900 |
26 feb 2024 | 29,44 | 29,61 | 29,10 | 29,35 | 29,17 | 361.200 |
23 feb 2024 | 29,32 | 29,62 | 28,97 | 29,41 | 29,23 | 433.300 |
22 feb 2024 | 28,86 | 29,43 | 28,86 | 29,39 | 29,21 | 448.200 |
21 feb 2024 | 28,69 | 29,25 | 28,44 | 29,04 | 28,86 | 509.900 |
20 feb 2024 | 29,56 | 29,69 | 28,63 | 28,69 | 28,51 | 602.700 |
16 feb 2024 | 30,37 | 30,51 | 29,74 | 30,05 | 29,86 | 658.000 |
15 feb 2024 | 29,27 | 30,55 | 29,18 | 30,44 | 30,25 | 756.900 |
14 feb 2024 | 28,16 | 29,05 | 28,03 | 28,95 | 28,77 | 528.700 |
13 feb 2024 | 27,62 | 27,96 | 27,05 | 27,70 | 27,53 | 753.400 |
12 feb 2024 | 27,57 | 28,83 | 27,57 | 28,61 | 28,43 | 522.600 |
09 feb 2024 | 27,32 | 27,51 | 26,79 | 27,48 | 27,31 | 563.000 |
08 feb 2024 | 26,87 | 27,33 | 26,71 | 27,30 | 27,13 | 545.100 |
07 feb 2024 | 26,74 | 27,01 | 26,44 | 26,82 | 26,65 | 442.800 |
06 feb 2024 | 26,60 | 27,15 | 26,56 | 26,74 | 26,57 | 395.800 |
05 feb 2024 | 26,52 | 26,85 | 26,15 | 26,74 | 26,57 | 413.700 |
02 feb 2024 | 26,81 | 27,06 | 26,59 | 26,92 | 26,75 | 559.000 |
01 feb 2024 | 26,84 | 27,27 | 26,40 | 27,27 | 27,10 | 527.000 |
31 gen 2024 | 27,53 | 27,91 | 26,53 | 26,59 | 26,42 | 614.200 |
30 gen 2024 | 27,17 | 27,74 | 26,97 | 27,73 | 27,56 | 672.900 |
29 gen 2024 | 26,95 | 27,44 | 26,57 | 27,42 | 27,25 | 545.100 |
26 gen 2024 | 27,40 | 27,43 | 26,84 | 27,04 | 26,87 | 674.600 |
25 gen 2024 | 27,04 | 27,51 | 27,00 | 27,21 | 27,04 | 642.400 |
24 gen 2024 | 27,29 | 27,49 | 26,74 | 26,82 | 26,65 | 564.500 |
23 gen 2024 | 27,10 | 27,46 | 26,98 | 27,00 | 26,83 | 680.500 |
22 gen 2024 | 25,59 | 26,91 | 25,59 | 26,87 | 26,70 | 787.000 |
19 gen 2024 | 24,95 | 25,44 | 24,61 | 25,44 | 25,28 | 565.900 |
18 gen 2024 | 24,96 | 25,16 | 24,62 | 24,90 | 24,74 | 731.800 |
17 gen 2024 | 24,60 | 25,00 | 24,53 | 24,75 | 24,60 | 582.700 |
16 gen 2024 | 25,09 | 25,29 | 24,87 | 25,05 | 24,89 | 519.800 |
12 gen 2024 | 26,11 | 26,15 | 25,32 | 25,47 | 25,31 | 412.700 |
11 gen 2024 | 25,71 | 25,97 | 25,52 | 25,81 | 25,65 | 611.500 |
10 gen 2024 | 25,79 | 26,16 | 25,61 | 25,73 | 25,57 | 597.200 |
09 gen 2024 | 25,76 | 26,00 | 25,00 | 25,89 | 25,73 | 510.300 |
08 gen 2024 | 25,98 | 26,32 | 25,98 | 26,17 | 26,01 | 653.400 |
05 gen 2024 | 26,13 | 26,49 | 25,91 | 25,98 | 25,82 | 600.100 |
04 gen 2024 | 26,41 | 26,70 | 26,19 | 26,37 | 26,21 | 600.100 |
03 gen 2024 | 26,27 | 26,64 | 26,03 | 26,45 | 26,29 | 905.800 |
02 gen 2024 | 26,49 | 26,80 | 26,04 | 26,49 | 26,32 | 545.000 |
*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...