Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 26,98 | 27,10 | 27,09 | 27,10 | 27,10 | 11.258 |
01 mag 2024 | 26,88 | 27,06 | 26,88 | 26,98 | 26,98 | 11.300 |
30 apr 2024 | 26,99 | 27,00 | 26,90 | 26,91 | 26,91 | 9.900 |
29 apr 2024 | 26,99 | 27,11 | 26,99 | 27,10 | 27,10 | 17.800 |
26 apr 2024 | 27,02 | 27,02 | 26,95 | 26,95 | 26,95 | 3.200 |
25 apr 2024 | 26,81 | 26,95 | 26,81 | 26,94 | 26,94 | 11.700 |
24 apr 2024 | 26,87 | 26,97 | 26,87 | 26,97 | 26,97 | 11.200 |
23 apr 2024 | 26,99 | 27,03 | 26,98 | 26,99 | 26,99 | 10.200 |
22 apr 2024 | 26,85 | 26,94 | 26,85 | 26,90 | 26,90 | 4.700 |
19 apr 2024 | 26,83 | 26,83 | 26,80 | 26,81 | 26,81 | 7.300 |
18 apr 2024 | 26,77 | 26,80 | 26,71 | 26,76 | 26,76 | 14.900 |
17 apr 2024 | 26,75 | 26,80 | 26,70 | 26,78 | 26,78 | 5.100 |
16 apr 2024 | 26,66 | 26,73 | 26,63 | 26,67 | 26,67 | 13.200 |
15 apr 2024 | 26,97 | 26,97 | 26,76 | 26,80 | 26,80 | 11.800 |
12 apr 2024 | 27,08 | 27,08 | 26,99 | 27,01 | 27,01 | 8.600 |
11 apr 2024 | 27,01 | 27,15 | 27,01 | 27,09 | 27,09 | 16.500 |
10 apr 2024 | 27,14 | 27,16 | 27,05 | 27,10 | 27,10 | 21.200 |
09 apr 2024 | 27,41 | 27,51 | 27,40 | 27,50 | 27,50 | 43.800 |
08 apr 2024 | 27,37 | 27,40 | 27,35 | 27,38 | 27,38 | 7.900 |
05 apr 2024 | 27,29 | 27,43 | 27,29 | 27,36 | 27,36 | 20.900 |
04 apr 2024 | 27,54 | 27,56 | 27,31 | 27,33 | 27,33 | 11.300 |
03 apr 2024 | 27,43 | 27,47 | 27,41 | 27,47 | 27,47 | 18.400 |
02 apr 2024 | 27,36 | 27,42 | 27,36 | 27,42 | 27,42 | 3.800 |
01 apr 2024 | 27,56 | 27,57 | 27,53 | 27,57 | 27,57 | 17.300 |
28 mar 2024 | 27,73 | 27,74 | 27,71 | 27,74 | 27,74 | 18.000 |
27 mar 2024 | 27,62 | 27,74 | 27,62 | 27,73 | 27,73 | 23.200 |
27 mar 2024 | 0.066 Dividendo |
26 mar 2024 | 27,62 | 27,64 | 27,58 | 27,58 | 27,52 | 25.400 |
25 mar 2024 | 27,58 | 27,59 | 27,57 | 27,57 | 27,50 | 5.200 |
22 mar 2024 | 27,68 | 27,69 | 27,65 | 27,66 | 27,60 | 11.600 |
21 mar 2024 | 27,68 | 27,70 | 27,68 | 27,68 | 27,61 | 17.000 |
20 mar 2024 | 27,50 | 27,62 | 27,47 | 27,62 | 27,55 | 21.900 |
19 mar 2024 | 27,39 | 27,48 | 27,39 | 27,48 | 27,41 | 11.900 |
18 mar 2024 | 27,40 | 27,42 | 27,39 | 27,39 | 27,32 | 10.600 |
15 mar 2024 | 27,29 | 27,33 | 27,29 | 27,31 | 27,24 | 3.800 |
14 mar 2024 | 27,40 | 27,40 | 27,33 | 27,40 | 27,33 | 26.800 |
13 mar 2024 | 27,58 | 27,60 | 27,52 | 27,55 | 27,48 | 14.000 |
12 mar 2024 | 27,51 | 27,60 | 27,51 | 27,60 | 27,53 | 11.100 |
11 mar 2024 | 27,48 | 27,56 | 27,48 | 27,54 | 27,47 | 27.000 |
08 mar 2024 | 27,66 | 27,66 | 27,55 | 27,57 | 27,50 | 23.300 |
07 mar 2024 | 27,54 | 27,60 | 27,54 | 27,59 | 27,53 | 5.400 |
06 mar 2024 | 27,47 | 27,50 | 27,44 | 27,45 | 27,39 | 107.400 |
05 mar 2024 | 27,42 | 27,42 | 27,34 | 27,38 | 27,31 | 11.100 |
04 mar 2024 | 27,41 | 27,44 | 27,41 | 27,44 | 27,37 | 9.200 |
01 mar 2024 | 27,30 | 27,51 | 27,30 | 27,51 | 27,44 | 15.500 |
29 feb 2024 | 27,36 | 27,36 | 27,29 | 27,35 | 27,29 | 11.600 |
28 feb 2024 | 27,19 | 27,29 | 27,19 | 27,28 | 27,21 | 55.400 |
27 feb 2024 | 27,24 | 27,27 | 27,23 | 27,25 | 27,18 | 19.400 |
26 feb 2024 | 27,30 | 27,30 | 27,23 | 27,24 | 27,18 | 16.600 |
23 feb 2024 | 27,34 | 27,37 | 27,33 | 27,36 | 27,29 | 19.000 |
22 feb 2024 | 27,22 | 27,31 | 27,21 | 27,30 | 27,23 | 10.200 |
21 feb 2024 | 27,05 | 27,10 | 27,02 | 27,10 | 27,04 | 19.000 |
20 feb 2024 | 27,12 | 27,13 | 27,07 | 27,11 | 27,05 | 21.000 |
16 feb 2024 | 27,10 | 27,20 | 27,10 | 27,14 | 27,08 | 12.700 |
15 feb 2024 | 27,20 | 27,27 | 27,16 | 27,26 | 27,19 | 18.300 |
14 feb 2024 | 27,00 | 27,08 | 26,97 | 27,08 | 27,01 | 10.000 |
13 feb 2024 | 26,97 | 26,97 | 26,82 | 26,91 | 26,85 | 6.300 |
12 feb 2024 | 27,21 | 27,25 | 27,19 | 27,21 | 27,14 | 18.000 |
09 feb 2024 | 27,14 | 27,19 | 27,14 | 27,17 | 27,10 | 15.400 |
08 feb 2024 | 27,17 | 27,19 | 27,14 | 27,19 | 27,12 | 12.000 |
07 feb 2024 | 27,18 | 27,23 | 27,17 | 27,18 | 27,11 | 23.900 |
06 feb 2024 | 27,08 | 27,16 | 27,08 | 27,16 | 27,10 | 19.400 |
05 feb 2024 | 27,01 | 27,07 | 26,97 | 27,03 | 26,97 | 13.600 |
02 feb 2024 | 27,13 | 27,26 | 27,13 | 27,24 | 27,17 | 17.000 |
01 feb 2024 | 27,02 | 27,22 | 27,02 | 27,22 | 27,15 | 9.600 |
31 gen 2024 | 27,06 | 27,09 | 26,96 | 26,96 | 26,90 | 18.000 |
30 gen 2024 | 27,03 | 27,08 | 27,03 | 27,08 | 27,02 | 17.900 |
29 gen 2024 | 26,94 | 27,06 | 26,94 | 27,05 | 26,99 | 10.100 |
26 gen 2024 | 26,88 | 26,95 | 26,88 | 26,91 | 26,85 | 18.900 |
25 gen 2024 | 26,84 | 26,91 | 26,82 | 26,91 | 26,85 | 14.400 |
24 gen 2024 | 26,87 | 26,92 | 26,77 | 26,78 | 26,71 | 17.000 |
23 gen 2024 | 26,79 | 26,85 | 26,77 | 26,84 | 26,78 | 20.900 |
22 gen 2024 | 26,88 | 26,88 | 26,80 | 26,82 | 26,76 | 11.600 |
19 gen 2024 | 26,63 | 26,79 | 26,63 | 26,78 | 26,72 | 29.500 |
18 gen 2024 | 26,62 | 26,67 | 26,54 | 26,66 | 26,60 | 26.100 |
17 gen 2024 | 26,59 | 26,61 | 26,51 | 26,60 | 26,54 | 20.800 |
16 gen 2024 | 26,73 | 26,80 | 26,67 | 26,70 | 26,63 | 9.500 |
12 gen 2024 | 26,86 | 26,89 | 26,84 | 26,87 | 26,81 | 6.900 |
11 gen 2024 | 26,73 | 26,85 | 26,68 | 26,85 | 26,79 | 5.700 |
10 gen 2024 | 26,80 | 26,83 | 26,77 | 26,81 | 26,75 | 16.600 |
09 gen 2024 | 26,73 | 26,79 | 26,73 | 26,76 | 26,70 | 47.000 |
08 gen 2024 | 26,66 | 26,77 | 26,66 | 26,77 | 26,71 | 19.900 |
05 gen 2024 | 26,68 | 26,70 | 26,53 | 26,58 | 26,52 | 20.700 |
04 gen 2024 | 26,66 | 26,67 | 26,58 | 26,59 | 26,52 | 3.600 |
03 gen 2024 | 26,62 | 26,74 | 26,62 | 26,65 | 26,59 | 9.900 |
02 gen 2024 | 26,77 | 26,81 | 26,74 | 26,79 | 26,73 | 4.200 |
29 dic 2023 | 26,88 | 26,88 | 26,81 | 26,83 | 26,77 | 5.500 |
28 dic 2023 | 26,95 | 26,95 | 26,90 | 26,91 | 26,84 | 4.800 |
27 dic 2023 | 26,86 | 26,93 | 26,86 | 26,93 | 26,87 | 13.400 |
26 dic 2023 | 26,76 | 26,82 | 26,75 | 26,79 | 26,72 | 114.800 |
22 dic 2023 | 26,78 | 26,79 | 26,67 | 26,72 | 26,65 | 30.700 |
21 dic 2023 | 26,64 | 26,70 | 26,64 | 26,70 | 26,63 | 2.800 |
20 dic 2023 | 26,72 | 26,77 | 26,58 | 26,58 | 26,52 | 40.300 |
20 dic 2023 | 0.094 Dividendo |
19 dic 2023 | 26,81 | 26,83 | 26,79 | 26,82 | 26,66 | 31.000 |
18 dic 2023 | 26,69 | 26,73 | 26,69 | 26,71 | 26,55 | 13.600 |
15 dic 2023 | 26,69 | 26,70 | 26,62 | 26,68 | 26,52 | 8.000 |
14 dic 2023 | 26,73 | 26,77 | 26,66 | 26,75 | 26,59 | 31.600 |
13 dic 2023 | 26,21 | 26,57 | 26,21 | 26,56 | 26,40 | 9.200 |
12 dic 2023 | 26,10 | 26,21 | 26,08 | 26,19 | 26,04 | 16.600 |
*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...