Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 30,15 | 30,88 | 30,01 | 30,77 | 30,77 | 35.614.800 |
26 lug 2024 | 0.42 Dividendo |
25 lug 2024 | 29,97 | 30,93 | 29,97 | 30,18 | 29,76 | 42.296.200 |
24 lug 2024 | 29,51 | 29,99 | 29,31 | 29,98 | 29,56 | 29.579.400 |
23 lug 2024 | 29,62 | 29,64 | 29,33 | 29,50 | 29,09 | 25.528.300 |
22 lug 2024 | 30,11 | 30,23 | 29,38 | 29,60 | 29,19 | 46.483.200 |
19 lug 2024 | 29,94 | 30,00 | 29,55 | 29,97 | 29,55 | 30.021.200 |
18 lug 2024 | 29,91 | 30,69 | 29,63 | 29,71 | 29,30 | 47.279.700 |
17 lug 2024 | 29,42 | 30,30 | 29,31 | 30,03 | 29,61 | 45.395.000 |
16 lug 2024 | 29,20 | 29,56 | 29,12 | 29,50 | 29,09 | 26.912.100 |
15 lug 2024 | 29,03 | 29,27 | 28,83 | 29,10 | 28,70 | 30.534.400 |
12 lug 2024 | 28,90 | 29,14 | 28,79 | 28,92 | 28,52 | 28.397.000 |
11 lug 2024 | 28,78 | 29,23 | 28,42 | 28,66 | 28,26 | 47.322.600 |
10 lug 2024 | 27,83 | 28,41 | 27,80 | 28,35 | 27,96 | 29.873.600 |
09 lug 2024 | 27,88 | 27,94 | 27,30 | 27,72 | 27,33 | 36.867.800 |
08 lug 2024 | 28,05 | 28,12 | 27,79 | 27,93 | 27,54 | 25.694.400 |
05 lug 2024 | 27,76 | 28,09 | 27,67 | 28,05 | 27,66 | 17.268.700 |
03 lug 2024 | 27,92 | 28,05 | 27,62 | 27,70 | 27,31 | 15.180.100 |
02 lug 2024 | 28,22 | 28,28 | 27,69 | 27,83 | 27,44 | 21.989.800 |
01 lug 2024 | 27,95 | 28,63 | 27,94 | 28,22 | 27,83 | 26.209.000 |
28 giu 2024 | 27,78 | 28,12 | 27,64 | 27,98 | 27,59 | 33.189.200 |
27 giu 2024 | 27,37 | 27,83 | 27,07 | 27,80 | 27,41 | 28.399.600 |
26 giu 2024 | 27,91 | 27,93 | 27,07 | 27,42 | 27,04 | 30.745.800 |
25 giu 2024 | 28,40 | 28,45 | 27,93 | 27,99 | 27,60 | 26.300.700 |
24 giu 2024 | 27,95 | 28,41 | 27,73 | 28,36 | 27,97 | 35.414.100 |
21 giu 2024 | 27,77 | 27,89 | 27,56 | 27,74 | 27,35 | 52.561.600 |
20 giu 2024 | 27,20 | 27,96 | 27,15 | 27,74 | 27,35 | 29.693.400 |
18 giu 2024 | 26,98 | 27,46 | 26,95 | 27,41 | 27,03 | 29.817.800 |
17 giu 2024 | 27,45 | 27,48 | 26,87 | 26,98 | 26,60 | 32.194.600 |
14 giu 2024 | 27,75 | 28,22 | 27,43 | 27,53 | 27,15 | 29.461.900 |
13 giu 2024 | 27,50 | 27,72 | 27,20 | 27,65 | 27,27 | 33.945.200 |
12 giu 2024 | 28,17 | 28,23 | 27,56 | 27,66 | 27,28 | 32.507.900 |
11 giu 2024 | 27,95 | 28,33 | 27,89 | 28,03 | 27,64 | 29.573.500 |
10 giu 2024 | 28,35 | 28,35 | 27,63 | 28,07 | 27,68 | 37.003.200 |
07 giu 2024 | 28,75 | 29,05 | 28,55 | 28,58 | 28,18 | 27.526.200 |
06 giu 2024 | 29,36 | 29,54 | 28,79 | 28,80 | 28,40 | 35.360.400 |
05 giu 2024 | 29,56 | 29,62 | 29,17 | 29,55 | 29,14 | 27.346.700 |
04 giu 2024 | 29,30 | 29,73 | 29,17 | 29,49 | 29,08 | 46.309.500 |
03 giu 2024 | 28,66 | 29,53 | 28,64 | 29,31 | 28,90 | 38.177.200 |
31 mag 2024 | 28,34 | 28,75 | 28,24 | 28,66 | 28,26 | 78.290.100 |
30 mag 2024 | 27,91 | 28,20 | 27,79 | 28,20 | 27,81 | 23.330.700 |
29 mag 2024 | 28,16 | 28,17 | 27,69 | 27,82 | 27,43 | 24.241.700 |
28 mag 2024 | 28,80 | 28,88 | 28,13 | 28,30 | 27,91 | 32.371.200 |
24 mag 2024 | 28,67 | 28,99 | 28,55 | 28,88 | 28,48 | 22.576.300 |
23 mag 2024 | 29,43 | 29,43 | 28,67 | 28,69 | 28,29 | 42.031.300 |
22 mag 2024 | 28,47 | 29,63 | 28,42 | 29,60 | 29,19 | 46.987.500 |
21 mag 2024 | 28,47 | 28,67 | 28,32 | 28,56 | 28,16 | 28.119.900 |
20 mag 2024 | 28,66 | 28,71 | 28,46 | 28,53 | 28,13 | 22.423.300 |
17 mag 2024 | 28,90 | 28,91 | 28,51 | 28,64 | 28,24 | 26.106.400 |
16 mag 2024 | 28,87 | 29,03 | 28,67 | 28,92 | 28,52 | 40.077.800 |
15 mag 2024 | 28,49 | 28,99 | 28,48 | 28,82 | 28,42 | 38.376.300 |
14 mag 2024 | 28,55 | 28,68 | 28,19 | 28,38 | 27,99 | 23.530.900 |
13 mag 2024 | 28,19 | 28,65 | 28,17 | 28,44 | 28,04 | 39.609.800 |
10 mag 2024 | 28,24 | 28,28 | 27,92 | 28,01 | 27,62 | 25.849.800 |
09 mag 2024 | 27,76 | 28,25 | 27,32 | 28,18 | 27,79 | 47.831.100 |
09 mag 2024 | 0.42 Dividendo |
08 mag 2024 | 27,70 | 28,34 | 27,52 | 28,27 | 27,46 | 39.087.800 |
07 mag 2024 | 28,29 | 28,49 | 27,40 | 27,77 | 26,98 | 65.606.400 |
06 mag 2024 | 27,98 | 28,33 | 27,96 | 28,16 | 27,36 | 59.899.700 |
03 mag 2024 | 27,86 | 27,91 | 27,52 | 27,81 | 27,02 | 60.568.900 |
02 mag 2024 | 27,21 | 27,94 | 27,12 | 27,70 | 26,91 | 69.649.000 |
01 mag 2024 | 26,33 | 27,45 | 26,02 | 27,18 | 26,40 | 97.388.900 |
30 apr 2024 | 25,65 | 25,83 | 25,59 | 25,62 | 24,89 | 38.017.700 |
29 apr 2024 | 25,58 | 25,85 | 25,54 | 25,64 | 24,91 | 39.995.300 |
26 apr 2024 | 25,33 | 25,54 | 25,20 | 25,40 | 24,67 | 46.526.500 |
25 apr 2024 | 26,27 | 26,43 | 25,25 | 25,26 | 24,54 | 47.661.400 |
24 apr 2024 | 26,25 | 26,34 | 26,04 | 26,27 | 25,52 | 24.547.800 |
23 apr 2024 | 26,33 | 26,47 | 26,19 | 26,32 | 25,57 | 24.297.800 |
22 apr 2024 | 26,00 | 26,50 | 25,93 | 26,26 | 25,51 | 35.678.700 |
19 apr 2024 | 25,39 | 26,00 | 25,35 | 26,00 | 25,26 | 38.337.400 |
18 apr 2024 | 25,35 | 25,46 | 25,23 | 25,39 | 24,66 | 35.788.400 |
17 apr 2024 | 25,69 | 25,69 | 25,26 | 25,42 | 24,69 | 43.828.900 |
16 apr 2024 | 25,82 | 25,99 | 25,68 | 25,69 | 24,96 | 28.885.300 |
15 apr 2024 | 25,91 | 26,17 | 25,75 | 25,91 | 25,17 | 35.660.200 |
12 apr 2024 | 26,25 | 26,32 | 25,83 | 25,86 | 25,12 | 42.985.600 |
11 apr 2024 | 26,35 | 26,45 | 26,13 | 26,34 | 25,59 | 32.814.500 |
10 apr 2024 | 26,52 | 26,59 | 26,16 | 26,32 | 25,57 | 44.541.600 |
09 apr 2024 | 26,77 | 27,42 | 26,65 | 26,78 | 26,01 | 45.193.600 |
08 apr 2024 | 26,60 | 26,82 | 26,52 | 26,58 | 25,82 | 24.431.400 |
05 apr 2024 | 26,56 | 26,70 | 26,35 | 26,66 | 25,90 | 39.839.500 |
04 apr 2024 | 27,31 | 27,40 | 26,64 | 26,65 | 25,89 | 41.922.700 |
03 apr 2024 | 27,51 | 27,75 | 27,20 | 27,22 | 26,44 | 36.828.600 |
02 apr 2024 | 27,57 | 27,75 | 27,41 | 27,55 | 26,76 | 32.451.500 |
01 apr 2024 | 27,76 | 27,87 | 27,58 | 27,72 | 26,93 | 26.596.600 |
28 mar 2024 | 27,82 | 28,12 | 27,72 | 27,75 | 26,96 | 40.466.700 |
27 mar 2024 | 27,71 | 27,94 | 27,54 | 27,78 | 26,99 | 34.247.600 |
26 mar 2024 | 27,45 | 27,63 | 27,31 | 27,59 | 26,80 | 38.220.300 |
25 mar 2024 | 27,24 | 27,48 | 27,10 | 27,43 | 26,65 | 31.110.600 |
22 mar 2024 | 27,47 | 27,84 | 27,34 | 27,36 | 26,58 | 28.789.000 |
21 mar 2024 | 27,75 | 28,04 | 27,63 | 27,66 | 26,87 | 29.633.700 |
20 mar 2024 | 27,48 | 27,74 | 27,21 | 27,70 | 26,91 | 34.468.000 |
19 mar 2024 | 27,67 | 27,78 | 27,32 | 27,63 | 26,84 | 29.026.600 |
18 mar 2024 | 28,01 | 28,03 | 27,61 | 27,72 | 26,93 | 36.226.500 |
15 mar 2024 | 27,96 | 28,28 | 27,86 | 27,94 | 27,14 | 75.719.200 |
14 mar 2024 | 28,25 | 28,28 | 27,77 | 28,13 | 27,33 | 36.428.000 |
13 mar 2024 | 28,29 | 28,69 | 28,19 | 28,22 | 27,41 | 39.273.000 |
12 mar 2024 | 28,31 | 28,34 | 27,76 | 28,01 | 27,21 | 48.758.200 |
11 mar 2024 | 27,31 | 28,39 | 27,31 | 28,37 | 27,56 | 52.600.100 |
08 mar 2024 | 26,88 | 27,30 | 26,85 | 27,22 | 26,44 | 45.869.300 |
07 mar 2024 | 27,20 | 27,32 | 26,76 | 26,79 | 26,02 | 46.423.800 |
*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...