Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,73 | 25,93 | 25,68 | 25,77 | 25,77 | 453.600 |
25 apr 2024 | 26,06 | 26,06 | 25,62 | 25,80 | 25,80 | 622.000 |
24 apr 2024 | 25,86 | 26,20 | 25,73 | 26,18 | 26,18 | 471.500 |
23 apr 2024 | 26,00 | 26,21 | 25,93 | 25,97 | 25,97 | 402.300 |
22 apr 2024 | 25,97 | 26,05 | 25,69 | 25,91 | 25,91 | 542.400 |
19 apr 2024 | 25,41 | 26,05 | 25,36 | 26,02 | 26,02 | 533.100 |
18 apr 2024 | 25,54 | 25,73 | 25,25 | 25,47 | 25,47 | 765.000 |
18 apr 2024 | 0.26 Dividendo |
17 apr 2024 | 25,79 | 25,86 | 25,57 | 25,73 | 25,47 | 569.400 |
16 apr 2024 | 25,45 | 25,69 | 25,18 | 25,63 | 25,37 | 448.800 |
15 apr 2024 | 25,36 | 25,80 | 25,16 | 25,35 | 25,09 | 791.700 |
12 apr 2024 | 25,70 | 25,75 | 25,45 | 25,46 | 25,20 | 856.800 |
11 apr 2024 | 25,68 | 25,92 | 25,45 | 25,73 | 25,47 | 558.800 |
10 apr 2024 | 26,15 | 26,15 | 25,56 | 25,67 | 25,41 | 573.900 |
09 apr 2024 | 26,36 | 26,56 | 26,12 | 26,55 | 26,28 | 406.300 |
08 apr 2024 | 26,23 | 26,67 | 26,00 | 26,20 | 25,94 | 801.800 |
05 apr 2024 | 26,30 | 26,57 | 26,19 | 26,25 | 25,98 | 560.700 |
04 apr 2024 | 26,62 | 26,74 | 26,30 | 26,36 | 26,09 | 582.300 |
03 apr 2024 | 26,39 | 26,70 | 26,22 | 26,54 | 26,27 | 459.000 |
02 apr 2024 | 26,83 | 26,99 | 26,29 | 26,41 | 26,14 | 1.068.300 |
01 apr 2024 | 27,55 | 27,55 | 27,01 | 27,07 | 26,80 | 596.900 |
28 mar 2024 | 27,78 | 28,09 | 27,62 | 27,65 | 27,37 | 695.300 |
27 mar 2024 | 27,22 | 27,79 | 27,21 | 27,79 | 27,51 | 434.700 |
26 mar 2024 | 27,18 | 27,22 | 27,00 | 27,04 | 26,77 | 498.200 |
25 mar 2024 | 27,15 | 27,35 | 27,05 | 27,14 | 26,87 | 310.400 |
22 mar 2024 | 27,13 | 27,36 | 27,00 | 27,26 | 26,98 | 491.600 |
21 mar 2024 | 27,30 | 27,48 | 27,08 | 27,33 | 27,05 | 654.300 |
20 mar 2024 | 26,82 | 27,39 | 26,62 | 27,36 | 27,08 | 518.700 |
19 mar 2024 | 26,79 | 27,00 | 26,56 | 26,87 | 26,60 | 1.098.900 |
18 mar 2024 | 27,21 | 27,21 | 26,74 | 26,78 | 26,51 | 741.300 |
15 mar 2024 | 26,58 | 27,23 | 26,58 | 27,22 | 26,94 | 3.340.200 |
14 mar 2024 | 27,09 | 27,12 | 26,64 | 26,83 | 26,56 | 715.300 |
13 mar 2024 | 26,84 | 27,26 | 26,84 | 27,08 | 26,81 | 762.300 |
12 mar 2024 | 27,92 | 27,92 | 26,93 | 26,96 | 26,69 | 940.900 |
11 mar 2024 | 27,28 | 27,28 | 26,76 | 27,16 | 26,89 | 568.200 |
08 mar 2024 | 27,17 | 27,36 | 26,99 | 27,17 | 26,90 | 610.200 |
07 mar 2024 | 27,03 | 27,11 | 26,80 | 27,02 | 26,75 | 665.800 |
06 mar 2024 | 26,81 | 27,02 | 26,50 | 26,85 | 26,58 | 683.700 |
05 mar 2024 | 27,09 | 27,28 | 26,55 | 26,76 | 26,49 | 666.400 |
04 mar 2024 | 27,22 | 27,52 | 26,75 | 27,11 | 26,84 | 644.000 |
01 mar 2024 | 27,21 | 27,42 | 27,02 | 27,35 | 27,07 | 836.000 |
29 feb 2024 | 26,32 | 27,47 | 26,30 | 27,09 | 26,82 | 1.157.600 |
28 feb 2024 | 27,24 | 27,64 | 25,87 | 26,74 | 26,47 | 1.989.400 |
27 feb 2024 | 29,01 | 29,16 | 28,42 | 28,84 | 28,55 | 1.233.400 |
26 feb 2024 | 28,70 | 29,12 | 28,56 | 28,96 | 28,67 | 778.900 |
23 feb 2024 | 28,35 | 29,17 | 28,27 | 28,80 | 28,51 | 942.800 |
22 feb 2024 | 27,87 | 28,54 | 27,77 | 28,32 | 28,03 | 831.600 |
21 feb 2024 | 28,15 | 28,33 | 27,82 | 27,85 | 27,57 | 874.000 |
20 feb 2024 | 28,12 | 28,49 | 28,12 | 28,40 | 28,11 | 544.700 |
16 feb 2024 | 28,88 | 28,90 | 28,33 | 28,35 | 28,06 | 586.700 |
15 feb 2024 | 28,14 | 28,99 | 28,07 | 28,94 | 28,65 | 665.300 |
14 feb 2024 | 28,08 | 28,18 | 27,75 | 28,13 | 27,85 | 713.200 |
13 feb 2024 | 28,67 | 28,83 | 27,75 | 27,86 | 27,58 | 986.400 |
12 feb 2024 | 28,68 | 29,17 | 28,53 | 29,09 | 28,80 | 1.441.800 |
09 feb 2024 | 28,82 | 29,09 | 28,62 | 28,68 | 28,39 | 785.900 |
08 feb 2024 | 28,38 | 28,95 | 28,22 | 28,89 | 28,60 | 602.500 |
07 feb 2024 | 28,98 | 29,06 | 28,51 | 28,55 | 28,26 | 628.600 |
06 feb 2024 | 29,11 | 29,41 | 28,89 | 28,97 | 28,68 | 664.600 |
05 feb 2024 | 29,56 | 29,57 | 28,97 | 29,12 | 28,83 | 677.200 |
02 feb 2024 | 30,03 | 30,09 | 29,69 | 29,78 | 29,48 | 683.900 |
01 feb 2024 | 29,86 | 30,16 | 29,65 | 30,08 | 29,78 | 655.700 |
31 gen 2024 | 30,19 | 30,28 | 29,74 | 29,86 | 29,56 | 730.900 |
30 gen 2024 | 30,12 | 30,16 | 29,93 | 30,11 | 29,81 | 742.400 |
29 gen 2024 | 29,98 | 30,15 | 29,79 | 30,05 | 29,75 | 754.700 |
26 gen 2024 | 30,41 | 30,48 | 30,00 | 30,03 | 29,73 | 718.300 |
25 gen 2024 | 29,90 | 30,35 | 29,87 | 30,34 | 30,03 | 630.300 |
24 gen 2024 | 30,43 | 30,46 | 29,79 | 29,83 | 29,53 | 876.600 |
23 gen 2024 | 30,48 | 30,68 | 29,91 | 30,20 | 29,89 | 697.900 |
22 gen 2024 | 30,24 | 30,52 | 29,98 | 30,36 | 30,05 | 938.500 |
19 gen 2024 | 30,55 | 30,55 | 29,97 | 30,16 | 29,86 | 854.300 |
18 gen 2024 | 29,54 | 30,38 | 29,35 | 30,33 | 30,02 | 1.177.500 |
18 gen 2024 | 0.26 Dividendo |
17 gen 2024 | 29,60 | 29,96 | 29,51 | 29,72 | 29,16 | 966.700 |
16 gen 2024 | 29,50 | 29,81 | 29,35 | 29,63 | 29,07 | 894.000 |
12 gen 2024 | 29,53 | 29,65 | 29,28 | 29,63 | 29,07 | 916.700 |
11 gen 2024 | 29,57 | 29,60 | 29,21 | 29,42 | 28,87 | 969.300 |
10 gen 2024 | 29,58 | 29,98 | 29,37 | 29,51 | 28,96 | 1.103.500 |
09 gen 2024 | 29,33 | 30,07 | 29,29 | 29,64 | 29,08 | 1.347.800 |
08 gen 2024 | 28,66 | 29,60 | 28,62 | 29,59 | 29,03 | 1.295.000 |
05 gen 2024 | 28,60 | 28,91 | 28,34 | 28,60 | 28,06 | 1.315.100 |
04 gen 2024 | 29,02 | 29,28 | 28,77 | 28,83 | 28,29 | 16.851.000 |
03 gen 2024 | 29,62 | 29,69 | 28,62 | 28,95 | 28,41 | 1.946.500 |
02 gen 2024 | 28,35 | 28,88 | 28,22 | 28,69 | 28,15 | 603.700 |
29 dic 2023 | 28,46 | 28,59 | 28,05 | 28,45 | 27,92 | 588.600 |
28 dic 2023 | 28,49 | 28,69 | 28,40 | 28,49 | 27,96 | 601.200 |
27 dic 2023 | 28,49 | 28,69 | 28,30 | 28,53 | 27,99 | 610.800 |
26 dic 2023 | 28,33 | 28,66 | 28,10 | 28,44 | 27,91 | 668.800 |
22 dic 2023 | 28,53 | 28,62 | 28,17 | 28,27 | 27,74 | 706.300 |
21 dic 2023 | 28,02 | 28,56 | 27,89 | 28,40 | 27,87 | 732.800 |
20 dic 2023 | 27,90 | 28,03 | 27,67 | 27,80 | 27,28 | 1.093.800 |
19 dic 2023 | 27,18 | 27,84 | 27,18 | 27,78 | 27,26 | 896.500 |
18 dic 2023 | 27,28 | 27,28 | 26,67 | 27,01 | 26,50 | 744.400 |
15 dic 2023 | 27,28 | 27,37 | 26,91 | 27,00 | 26,49 | 1.571.400 |
14 dic 2023 | 26,94 | 27,49 | 26,61 | 27,34 | 26,83 | 1.443.600 |
13 dic 2023 | 26,47 | 26,81 | 26,25 | 26,78 | 26,28 | 1.088.000 |
12 dic 2023 | 26,59 | 26,69 | 26,16 | 26,51 | 26,01 | 863.600 |
11 dic 2023 | 26,51 | 26,74 | 26,11 | 26,54 | 26,04 | 833.600 |
08 dic 2023 | 26,32 | 26,63 | 26,06 | 26,58 | 26,08 | 874.400 |
07 dic 2023 | 26,45 | 26,88 | 26,29 | 26,37 | 25,88 | 843.100 |
06 dic 2023 | 26,58 | 26,73 | 26,16 | 26,38 | 25,88 | 1.118.600 |
*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...