Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 28,07 | 28,07 | 27,71 | 28,00 | 28,00 | 1.000 |
16 mag 2024 | 27,86 | 27,95 | 27,79 | 27,89 | 27,89 | 2.100 |
15 mag 2024 | 27,73 | 27,85 | 27,67 | 27,85 | 27,85 | 400 |
14 mag 2024 | 27,57 | 27,58 | 27,50 | 27,53 | 27,53 | 400 |
13 mag 2024 | 27,67 | 27,67 | 27,44 | 27,47 | 27,47 | 10.300 |
10 mag 2024 | 27,46 | 27,62 | 27,33 | 27,33 | 27,33 | 1.900 |
09 mag 2024 | 27,33 | 27,33 | 27,13 | 27,28 | 27,28 | 1.100 |
08 mag 2024 | 27,14 | 27,25 | 27,14 | 27,23 | 27,23 | 4.600 |
07 mag 2024 | 27,35 | 27,35 | 27,30 | 27,30 | 27,30 | 600 |
06 mag 2024 | 27,41 | 27,46 | 27,39 | 27,41 | 27,41 | 2.600 |
03 mag 2024 | 27,38 | 27,39 | 27,11 | 27,33 | 27,33 | 4.200 |
02 mag 2024 | 26,63 | 26,97 | 26,63 | 26,95 | 26,95 | 900 |
01 mag 2024 | 26,49 | 26,63 | 26,26 | 26,30 | 26,30 | 800 |
30 apr 2024 | 26,49 | 26,49 | 26,29 | 26,29 | 26,29 | 300 |
29 apr 2024 | 26,63 | 26,72 | 26,63 | 26,66 | 26,66 | 1.000 |
26 apr 2024 | 26,53 | 26,53 | 26,38 | 26,51 | 26,51 | 900 |
25 apr 2024 | 25,74 | 26,11 | 25,74 | 26,11 | 26,11 | 700 |
24 apr 2024 | 26,28 | 26,28 | 25,94 | 26,04 | 26,04 | 3.200 |
23 apr 2024 | 25,87 | 26,04 | 25,82 | 26,04 | 26,04 | 900 |
22 apr 2024 | 25,31 | 25,67 | 25,31 | 25,67 | 25,67 | 400 |
19 apr 2024 | 25,34 | 25,40 | 25,31 | 25,32 | 25,32 | 1.000 |
18 apr 2024 | 25,42 | 25,55 | 25,36 | 25,36 | 25,36 | 1.000 |
17 apr 2024 | 25,67 | 28,09 | 25,42 | 25,47 | 25,47 | 1.000 |
16 apr 2024 | 25,46 | 25,56 | 25,44 | 25,53 | 25,53 | 600 |
15 apr 2024 | 26,23 | 26,23 | 25,80 | 25,80 | 25,80 | 500 |
12 apr 2024 | 26,49 | 26,49 | 26,16 | 26,16 | 26,16 | 400 |
11 apr 2024 | 26,99 | 26,99 | 26,64 | 26,81 | 26,81 | 1.700 |
10 apr 2024 | 26,85 | 26,85 | 26,75 | 26,75 | 26,75 | 100 |
09 apr 2024 | 27,14 | 27,14 | 27,04 | 27,10 | 27,10 | 300 |
08 apr 2024 | 26,77 | 27,00 | 26,77 | 26,94 | 26,94 | 10.600 |
05 apr 2024 | 26,65 | 26,73 | 26,53 | 26,67 | 26,67 | 1.400 |
04 apr 2024 | 26,91 | 26,99 | 26,62 | 26,62 | 26,62 | 600 |
03 apr 2024 | 26,40 | 26,77 | 26,40 | 26,69 | 26,69 | 13.800 |
02 apr 2024 | 26,54 | 26,66 | 26,54 | 26,65 | 26,65 | 900 |
01 apr 2024 | 26,76 | 26,76 | 26,56 | 26,57 | 26,57 | 1.400 |
28 mar 2024 | 26,71 | 26,71 | 26,51 | 26,51 | 26,51 | 3.000 |
27 mar 2024 | 26,49 | 26,49 | 26,32 | 26,47 | 26,47 | 700 |
26 mar 2024 | 26,60 | 26,60 | 26,49 | 26,49 | 26,49 | 2.800 |
25 mar 2024 | 26,32 | 26,60 | 26,32 | 26,50 | 26,50 | 1.500 |
22 mar 2024 | 26,75 | 26,75 | 26,59 | 26,59 | 26,59 | 2.800 |
21 mar 2024 | 26,98 | 27,15 | 26,80 | 26,81 | 26,81 | 1.900 |
20 mar 2024 | 26,85 | 26,87 | 26,55 | 26,87 | 26,87 | 1.900 |
19 mar 2024 | 26,31 | 26,52 | 26,31 | 26,41 | 26,41 | 2.700 |
18 mar 2024 | 26,79 | 26,90 | 26,61 | 26,61 | 26,61 | 700 |
15 mar 2024 | 26,67 | 26,77 | 26,64 | 26,64 | 26,64 | 7.700 |
14 mar 2024 | 26,99 | 26,99 | 26,82 | 26,85 | 26,85 | 7.900 |
13 mar 2024 | 26,97 | 27,19 | 26,97 | 27,08 | 27,08 | 7.500 |
12 mar 2024 | 26,96 | 27,04 | 26,75 | 26,98 | 26,98 | 11.800 |
11 mar 2024 | 26,66 | 26,66 | 26,50 | 26,50 | 26,50 | 8.000 |
08 mar 2024 | 27,00 | 27,00 | 26,59 | 26,59 | 26,59 | 11.300 |
07 mar 2024 | 26,64 | 26,86 | 26,64 | 26,78 | 26,78 | 9.500 |
06 mar 2024 | 26,64 | 26,72 | 26,56 | 26,56 | 26,56 | 8.400 |
05 mar 2024 | 26,24 | 26,39 | 26,23 | 26,23 | 26,23 | 4.300 |
04 mar 2024 | 26,75 | 26,75 | 26,49 | 26,49 | 26,49 | 3.700 |
01 mar 2024 | 26,45 | 26,58 | 26,45 | 26,58 | 26,58 | 200 |
29 feb 2024 | 26,38 | 26,38 | 26,15 | 26,25 | 26,25 | 1.300 |
28 feb 2024 | 26,28 | 26,28 | 26,16 | 26,16 | 26,16 | 1.100 |
27 feb 2024 | 26,45 | 26,48 | 26,43 | 26,43 | 26,43 | 900 |
26 feb 2024 | 26,20 | 26,29 | 26,20 | 26,25 | 26,25 | 2.300 |
23 feb 2024 | 26,32 | 26,32 | 26,22 | 26,22 | 26,22 | 400 |
22 feb 2024 | 26,32 | 26,41 | 26,25 | 26,34 | 26,34 | 2.500 |
21 feb 2024 | 26,12 | 26,12 | 26,01 | 26,03 | 26,03 | 900 |
20 feb 2024 | 26,14 | 26,14 | 25,96 | 26,02 | 26,02 | 200 |
16 feb 2024 | 26,29 | 26,29 | 26,09 | 26,09 | 26,09 | 2.800 |
15 feb 2024 | 25,85 | 26,07 | 25,85 | 26,02 | 26,02 | 1.300 |
14 feb 2024 | 25,89 | 25,89 | 25,80 | 25,86 | 25,86 | 2.900 |
13 feb 2024 | 25,66 | 25,66 | 25,50 | 25,50 | 25,50 | 200 |
12 feb 2024 | 25,93 | 26,20 | 25,93 | 26,01 | 26,01 | 2.900 |
09 feb 2024 | 25,88 | 25,89 | 25,79 | 25,89 | 25,89 | 3.300 |
08 feb 2024 | 25,82 | 25,83 | 25,73 | 25,77 | 25,77 | 1.100 |
07 feb 2024 | 25,71 | 25,77 | 25,57 | 25,77 | 25,77 | 2.600 |
06 feb 2024 | 25,68 | 25,68 | 25,49 | 25,65 | 25,65 | 1.000 |
05 feb 2024 | 25,20 | 25,32 | 25,07 | 25,26 | 25,26 | 23.600 |
02 feb 2024 | 25,29 | 25,38 | 25,22 | 25,33 | 25,33 | 4.100 |
01 feb 2024 | 25,27 | 25,37 | 25,27 | 25,37 | 25,37 | 200 |
31 gen 2024 | 25,14 | 25,22 | 24,95 | 24,95 | 24,95 | 2.300 |
30 gen 2024 | 25,34 | 25,34 | 25,15 | 25,15 | 25,15 | 9.700 |
29 gen 2024 | 25,42 | 25,58 | 25,31 | 25,39 | 25,39 | 48.300 |
26 gen 2024 | 25,54 | 25,54 | 25,41 | 25,46 | 25,46 | 1.700 |
25 gen 2024 | 25,46 | 25,46 | 25,37 | 25,37 | 25,37 | 800 |
24 gen 2024 | 25,50 | 25,50 | 25,28 | 25,28 | 25,28 | 6.400 |
23 gen 2024 | 25,08 | 25,13 | 24,94 | 25,08 | 25,08 | 3.200 |
22 gen 2024 | 24,90 | 24,95 | 24,85 | 24,85 | 24,85 | 200 |
19 gen 2024 | 24,86 | 25,11 | 24,81 | 25,08 | 25,08 | 2.100 |
18 gen 2024 | 24,99 | 24,99 | 24,80 | 24,94 | 24,94 | 5.200 |
17 gen 2024 | 24,49 | 24,64 | 24,46 | 24,60 | 24,60 | 1.000 |
16 gen 2024 | 25,20 | 25,20 | 24,95 | 24,95 | 24,95 | 4.800 |
12 gen 2024 | 25,60 | 25,60 | 25,48 | 25,51 | 25,51 | 6.400 |
11 gen 2024 | 25,52 | 25,52 | 25,29 | 25,43 | 25,43 | 2.100 |
10 gen 2024 | 25,37 | 25,37 | 25,28 | 25,28 | 25,28 | 3.300 |
09 gen 2024 | 25,35 | 25,35 | 25,33 | 25,33 | 25,33 | 100 |
08 gen 2024 | 25,41 | 25,66 | 25,41 | 25,66 | 25,66 | 300 |
05 gen 2024 | 25,59 | 25,61 | 25,57 | 25,57 | 25,57 | 1.400 |
04 gen 2024 | 25,59 | 25,63 | 25,53 | 25,53 | 25,53 | 2.800 |
03 gen 2024 | 25,59 | 25,67 | 25,59 | 25,66 | 25,66 | 3.000 |
02 gen 2024 | 25,86 | 25,86 | 25,79 | 25,79 | 25,79 | 1.000 |
29 dic 2023 | 26,30 | 26,30 | 26,18 | 26,19 | 26,19 | 3.400 |
29 dic 2023 | 0.09 Dividendo |
28 dic 2023 | 26,42 | 26,42 | 26,33 | 26,33 | 26,24 | 9.400 |
27 dic 2023 | 26,17 | 26,22 | 26,17 | 26,22 | 26,13 | 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...