Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 25,22 | 25,42 | 24,99 | 25,10 | 25,10 | 87.700 |
24 giu 2024 | 25,01 | 25,38 | 24,93 | 25,27 | 25,27 | 102.900 |
21 giu 2024 | 25,02 | 25,13 | 24,78 | 24,83 | 24,83 | 426.300 |
20 giu 2024 | 25,28 | 25,49 | 25,07 | 25,14 | 25,14 | 105.200 |
18 giu 2024 | 25,47 | 25,55 | 25,17 | 25,39 | 25,39 | 105.600 |
17 giu 2024 | 25,12 | 25,60 | 24,94 | 25,56 | 25,56 | 155.800 |
14 giu 2024 | 24,76 | 25,12 | 24,60 | 25,06 | 25,06 | 309.600 |
13 giu 2024 | 24,78 | 25,11 | 24,35 | 25,02 | 25,02 | 182.600 |
12 giu 2024 | 25,60 | 25,73 | 24,69 | 24,90 | 24,90 | 158.800 |
12 giu 2024 | 0.35 Dividendo |
11 giu 2024 | 25,19 | 25,55 | 25,05 | 25,53 | 25,18 | 121.800 |
10 giu 2024 | 25,87 | 25,87 | 25,37 | 25,44 | 25,09 | 117.200 |
07 giu 2024 | 25,91 | 26,33 | 25,91 | 26,20 | 25,84 | 160.400 |
06 giu 2024 | 26,37 | 26,37 | 25,81 | 26,07 | 25,71 | 112.900 |
05 giu 2024 | 26,21 | 26,38 | 25,83 | 26,30 | 25,94 | 125.600 |
04 giu 2024 | 26,75 | 26,75 | 25,91 | 26,01 | 25,65 | 137.000 |
03 giu 2024 | 26,64 | 26,96 | 26,38 | 26,82 | 26,45 | 140.100 |
31 mag 2024 | 26,28 | 26,61 | 26,18 | 26,50 | 26,14 | 247.900 |
30 mag 2024 | 26,32 | 26,73 | 26,03 | 26,28 | 25,92 | 204.300 |
29 mag 2024 | 26,88 | 27,28 | 26,69 | 26,76 | 26,39 | 142.100 |
28 mag 2024 | 26,89 | 27,31 | 26,87 | 27,26 | 26,89 | 114.900 |
24 mag 2024 | 26,84 | 27,00 | 26,83 | 26,88 | 26,51 | 89.400 |
23 mag 2024 | 26,63 | 26,77 | 26,30 | 26,65 | 26,28 | 127.200 |
22 mag 2024 | 26,96 | 27,02 | 26,57 | 26,67 | 26,30 | 106.000 |
21 mag 2024 | 27,00 | 27,08 | 26,86 | 26,99 | 26,62 | 67.000 |
20 mag 2024 | 27,75 | 27,75 | 26,99 | 27,03 | 26,66 | 101.500 |
17 mag 2024 | 27,48 | 27,54 | 27,19 | 27,52 | 27,14 | 81.500 |
16 mag 2024 | 27,18 | 27,80 | 27,10 | 27,46 | 27,08 | 158.800 |
15 mag 2024 | 27,39 | 27,45 | 27,02 | 27,30 | 26,93 | 85.500 |
14 mag 2024 | 27,15 | 27,34 | 26,89 | 27,29 | 26,92 | 143.400 |
13 mag 2024 | 26,46 | 26,83 | 26,46 | 26,70 | 26,33 | 79.700 |
10 mag 2024 | 26,51 | 26,51 | 25,94 | 26,30 | 25,94 | 97.500 |
09 mag 2024 | 26,27 | 26,44 | 26,10 | 26,44 | 26,08 | 70.800 |
08 mag 2024 | 25,86 | 26,32 | 25,79 | 26,31 | 25,95 | 95.200 |
07 mag 2024 | 26,44 | 26,67 | 26,04 | 26,05 | 25,69 | 82.500 |
06 mag 2024 | 26,19 | 26,80 | 26,19 | 26,41 | 26,05 | 134.500 |
03 mag 2024 | 26,23 | 26,28 | 26,00 | 26,05 | 25,69 | 81.900 |
02 mag 2024 | 25,82 | 25,92 | 25,70 | 25,89 | 25,54 | 76.200 |
01 mag 2024 | 25,53 | 26,12 | 25,48 | 25,60 | 25,25 | 116.300 |
30 apr 2024 | 25,95 | 25,95 | 25,42 | 25,47 | 25,12 | 126.300 |
29 apr 2024 | 26,14 | 26,43 | 26,04 | 26,06 | 25,70 | 99.300 |
26 apr 2024 | 26,32 | 26,51 | 25,95 | 25,99 | 25,63 | 100.800 |
25 apr 2024 | 25,98 | 26,41 | 25,96 | 26,30 | 25,94 | 224.600 |
24 apr 2024 | 26,30 | 26,64 | 26,10 | 26,20 | 25,84 | 284.000 |
23 apr 2024 | 25,67 | 26,60 | 25,65 | 26,51 | 26,15 | 152.800 |
22 apr 2024 | 25,68 | 25,92 | 25,57 | 25,71 | 25,36 | 156.800 |
19 apr 2024 | 24,73 | 25,61 | 24,73 | 25,57 | 25,22 | 191.400 |
18 apr 2024 | 24,79 | 25,13 | 24,57 | 24,82 | 24,48 | 121.500 |
17 apr 2024 | 25,53 | 25,53 | 24,72 | 24,74 | 24,40 | 127.300 |
16 apr 2024 | 25,00 | 25,27 | 24,76 | 25,25 | 24,90 | 150.300 |
15 apr 2024 | 25,29 | 25,41 | 24,94 | 25,25 | 24,90 | 158.100 |
12 apr 2024 | 25,49 | 25,83 | 25,18 | 25,19 | 24,84 | 178.200 |
11 apr 2024 | 26,25 | 26,29 | 25,75 | 25,76 | 25,41 | 170.200 |
10 apr 2024 | 26,69 | 26,69 | 25,77 | 26,08 | 25,72 | 208.400 |
09 apr 2024 | 27,61 | 27,62 | 27,08 | 27,16 | 26,79 | 120.200 |
08 apr 2024 | 27,57 | 27,86 | 27,50 | 27,58 | 27,20 | 152.900 |
08 apr 2024 | 0.35 Dividendo |
05 apr 2024 | 27,82 | 28,12 | 27,72 | 27,74 | 27,01 | 173.900 |
04 apr 2024 | 28,13 | 28,26 | 27,75 | 27,82 | 27,09 | 279.800 |
03 apr 2024 | 27,34 | 27,71 | 27,11 | 27,68 | 26,96 | 158.300 |
02 apr 2024 | 27,46 | 27,46 | 27,11 | 27,34 | 26,62 | 321.700 |
01 apr 2024 | 27,89 | 27,89 | 27,42 | 27,78 | 27,05 | 167.800 |
28 mar 2024 | 27,60 | 28,04 | 27,60 | 27,93 | 27,20 | 248.900 |
27 mar 2024 | 27,00 | 27,76 | 26,98 | 27,64 | 26,92 | 341.800 |
26 mar 2024 | 24,73 | 27,47 | 24,12 | 26,71 | 26,01 | 438.600 |
25 mar 2024 | 26,57 | 27,00 | 26,25 | 26,52 | 25,83 | 227.900 |
22 mar 2024 | 26,57 | 26,71 | 26,32 | 26,57 | 25,88 | 139.800 |
21 mar 2024 | 26,85 | 26,92 | 26,48 | 26,57 | 25,88 | 305.300 |
20 mar 2024 | 26,41 | 26,97 | 26,22 | 26,85 | 26,15 | 202.300 |
19 mar 2024 | 25,74 | 26,86 | 25,74 | 26,51 | 25,82 | 256.300 |
18 mar 2024 | 26,84 | 26,85 | 25,74 | 25,77 | 25,10 | 240.000 |
15 mar 2024 | 26,15 | 27,18 | 26,09 | 26,66 | 25,96 | 3.055.300 |
14 mar 2024 | 27,40 | 27,40 | 25,74 | 26,05 | 25,37 | 265.900 |
13 mar 2024 | 27,48 | 27,48 | 27,01 | 27,38 | 26,66 | 237.400 |
12 mar 2024 | 27,47 | 27,59 | 27,11 | 27,48 | 26,76 | 280.600 |
11 mar 2024 | 27,38 | 27,58 | 26,75 | 27,33 | 26,62 | 270.000 |
08 mar 2024 | 27,94 | 28,11 | 27,54 | 27,61 | 26,89 | 109.800 |
07 mar 2024 | 27,66 | 27,73 | 27,35 | 27,68 | 26,96 | 177.700 |
06 mar 2024 | 27,75 | 27,80 | 27,32 | 27,52 | 26,80 | 187.500 |
05 mar 2024 | 27,80 | 27,99 | 27,49 | 27,65 | 26,93 | 119.600 |
04 mar 2024 | 28,90 | 28,93 | 27,94 | 27,96 | 27,23 | 123.700 |
01 mar 2024 | 28,64 | 28,81 | 28,30 | 28,81 | 28,06 | 127.700 |
29 feb 2024 | 28,90 | 29,14 | 28,58 | 28,71 | 27,96 | 159.000 |
28 feb 2024 | 28,49 | 28,72 | 28,27 | 28,42 | 27,68 | 106.900 |
27 feb 2024 | 28,66 | 28,91 | 28,43 | 28,76 | 28,01 | 80.600 |
26 feb 2024 | 28,42 | 28,76 | 28,02 | 28,34 | 27,60 | 138.600 |
23 feb 2024 | 28,59 | 28,73 | 28,32 | 28,51 | 27,76 | 91.600 |
22 feb 2024 | 28,60 | 28,82 | 28,23 | 28,56 | 27,81 | 123.600 |
21 feb 2024 | 28,69 | 28,86 | 28,40 | 28,65 | 27,90 | 72.800 |
20 feb 2024 | 28,77 | 29,22 | 28,68 | 28,83 | 28,08 | 93.900 |
16 feb 2024 | 28,84 | 29,26 | 28,72 | 29,09 | 28,33 | 102.000 |
15 feb 2024 | 28,53 | 29,22 | 28,49 | 29,18 | 28,42 | 104.800 |
14 feb 2024 | 28,07 | 28,38 | 27,72 | 28,32 | 27,58 | 88.400 |
13 feb 2024 | 28,31 | 28,39 | 27,67 | 27,75 | 27,02 | 124.300 |
12 feb 2024 | 28,26 | 29,45 | 28,26 | 29,36 | 28,59 | 105.900 |
09 feb 2024 | 27,83 | 28,36 | 27,72 | 28,30 | 27,56 | 59.000 |
08 feb 2024 | 27,04 | 27,92 | 27,04 | 27,92 | 27,19 | 104.200 |
07 feb 2024 | 27,51 | 27,51 | 26,78 | 26,95 | 26,25 | 100.100 |
06 feb 2024 | 27,66 | 28,15 | 27,57 | 27,60 | 26,88 | 92.400 |
05 feb 2024 | 27,60 | 27,70 | 27,34 | 27,62 | 26,90 | 94.800 |
*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...