Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 27,24 | 27,24 | 27,10 | 27,23 | 27,23 | 111.600 |
03 mag 2024 | 27,54 | 27,54 | 27,31 | 27,40 | 27,40 | 56.300 |
02 mag 2024 | 27,39 | 27,66 | 27,23 | 27,49 | 27,49 | 78.500 |
01 mag 2024 | 27,14 | 27,26 | 27,06 | 27,19 | 27,19 | 46.800 |
30 apr 2024 | 27,24 | 27,26 | 27,06 | 27,14 | 27,14 | 39.500 |
29 apr 2024 | 27,18 | 27,27 | 27,13 | 27,27 | 27,27 | 29.700 |
26 apr 2024 | 27,09 | 27,24 | 27,07 | 27,12 | 27,12 | 25.400 |
25 apr 2024 | 27,03 | 27,21 | 26,88 | 27,19 | 27,19 | 24.900 |
24 apr 2024 | 27,05 | 27,07 | 26,96 | 27,03 | 27,03 | 16.500 |
23 apr 2024 | 26,94 | 27,03 | 26,91 | 27,02 | 27,02 | 34.800 |
22 apr 2024 | 26,88 | 26,98 | 26,80 | 26,84 | 26,84 | 62.000 |
19 apr 2024 | 26,68 | 26,78 | 26,68 | 26,71 | 26,71 | 45.300 |
18 apr 2024 | 26,52 | 26,63 | 26,43 | 26,50 | 26,50 | 674.100 |
17 apr 2024 | 26,67 | 26,67 | 26,51 | 26,57 | 26,57 | 25.100 |
16 apr 2024 | 26,60 | 26,69 | 26,52 | 26,61 | 26,61 | 25.000 |
15 apr 2024 | 26,79 | 26,86 | 26,57 | 26,60 | 26,60 | 28.500 |
12 apr 2024 | 26,93 | 27,00 | 26,76 | 26,76 | 26,76 | 33.900 |
11 apr 2024 | 27,05 | 27,23 | 26,98 | 27,13 | 27,13 | 39.100 |
10 apr 2024 | 27,05 | 27,13 | 26,92 | 27,09 | 27,09 | 35.000 |
09 apr 2024 | 27,23 | 27,25 | 27,10 | 27,23 | 27,23 | 53.100 |
08 apr 2024 | 27,25 | 27,36 | 27,22 | 27,23 | 27,23 | 200.700 |
05 apr 2024 | 27,02 | 27,13 | 26,97 | 27,12 | 27,12 | 31.600 |
04 apr 2024 | 26,98 | 27,12 | 26,90 | 26,90 | 26,90 | 158.900 |
03 apr 2024 | 26,82 | 26,97 | 26,81 | 26,95 | 26,95 | 70.200 |
02 apr 2024 | 26,84 | 26,90 | 26,78 | 26,81 | 26,81 | 20.300 |
01 apr 2024 | 26,84 | 26,95 | 26,70 | 26,74 | 26,74 | 37.600 |
28 mar 2024 | 26,63 | 26,75 | 26,58 | 26,73 | 26,73 | 124.000 |
27 mar 2024 | 26,50 | 26,50 | 26,41 | 26,46 | 26,46 | 38.200 |
26 mar 2024 | 26,36 | 26,36 | 26,23 | 26,24 | 26,24 | 93.700 |
25 mar 2024 | 26,21 | 26,26 | 26,06 | 26,25 | 26,25 | 31.600 |
22 mar 2024 | 26,31 | 26,31 | 26,10 | 26,14 | 26,14 | 52.600 |
21 mar 2024 | 26,33 | 26,36 | 26,18 | 26,25 | 26,25 | 109.700 |
20 mar 2024 | 26,05 | 26,18 | 26,01 | 26,08 | 26,08 | 128.800 |
19 mar 2024 | 26,15 | 26,18 | 26,01 | 26,04 | 26,04 | 111.700 |
18 mar 2024 | 26,42 | 26,48 | 26,25 | 26,33 | 26,33 | 30.100 |
15 mar 2024 | 26,41 | 26,47 | 26,25 | 26,25 | 26,25 | 36.200 |
14 mar 2024 | 26,45 | 26,55 | 26,25 | 26,34 | 26,34 | 106.100 |
13 mar 2024 | 26,33 | 26,33 | 26,08 | 26,20 | 26,20 | 106.100 |
12 mar 2024 | 26,94 | 26,96 | 26,81 | 26,84 | 26,84 | 53.900 |
11 mar 2024 | 27,06 | 27,06 | 26,92 | 26,95 | 26,95 | 32.700 |
08 mar 2024 | 27,30 | 27,34 | 27,19 | 27,22 | 27,22 | 69.800 |
07 mar 2024 | 27,20 | 27,27 | 27,13 | 27,26 | 27,26 | 42.100 |
06 mar 2024 | 27,10 | 27,13 | 27,00 | 27,10 | 27,10 | 43.100 |
05 mar 2024 | 27,09 | 27,09 | 26,95 | 26,95 | 26,95 | 46.100 |
04 mar 2024 | 27,09 | 27,10 | 27,00 | 27,05 | 27,05 | 49.800 |
01 mar 2024 | 27,02 | 27,11 | 26,98 | 27,08 | 27,08 | 57.600 |
29 feb 2024 | 26,72 | 26,75 | 26,57 | 26,63 | 26,63 | 95.300 |
28 feb 2024 | 26,73 | 26,73 | 26,50 | 26,59 | 26,59 | 40.500 |
27 feb 2024 | 26,88 | 26,91 | 26,80 | 26,91 | 26,91 | 35.900 |
26 feb 2024 | 26,89 | 26,93 | 26,85 | 26,87 | 26,87 | 43.000 |
23 feb 2024 | 26,99 | 27,03 | 26,95 | 27,01 | 27,01 | 44.800 |
22 feb 2024 | 26,90 | 26,98 | 26,82 | 26,95 | 26,95 | 33.800 |
21 feb 2024 | 26,75 | 26,75 | 26,64 | 26,68 | 26,68 | 64.700 |
20 feb 2024 | 26,94 | 26,99 | 26,89 | 26,97 | 26,97 | 63.700 |
16 feb 2024 | 26,78 | 26,87 | 26,76 | 26,82 | 26,82 | 34.800 |
15 feb 2024 | 26,70 | 26,81 | 26,66 | 26,74 | 26,74 | 39.300 |
14 feb 2024 | 26,49 | 26,61 | 26,42 | 26,51 | 26,51 | 48.600 |
13 feb 2024 | 26,15 | 26,21 | 25,99 | 26,05 | 26,05 | 35.300 |
12 feb 2024 | 26,28 | 26,38 | 26,21 | 26,29 | 26,29 | 62.900 |
09 feb 2024 | 26,58 | 26,58 | 26,39 | 26,57 | 26,57 | 47.500 |
08 feb 2024 | 26,61 | 26,61 | 26,41 | 26,50 | 26,50 | 80.300 |
07 feb 2024 | 26,69 | 26,76 | 26,65 | 26,73 | 26,73 | 46.100 |
06 feb 2024 | 26,59 | 26,74 | 26,59 | 26,65 | 26,65 | 73.700 |
05 feb 2024 | 26,26 | 26,33 | 26,20 | 26,26 | 26,26 | 77.300 |
02 feb 2024 | 26,24 | 26,35 | 26,17 | 26,34 | 26,34 | 245.300 |
01 feb 2024 | 26,16 | 26,30 | 26,12 | 26,27 | 26,27 | 72.400 |
31 gen 2024 | 26,15 | 26,22 | 26,04 | 26,13 | 26,13 | 40.700 |
30 gen 2024 | 25,95 | 26,02 | 25,85 | 25,95 | 25,95 | 27.900 |
29 gen 2024 | 26,07 | 26,23 | 26,07 | 26,21 | 26,21 | 64.700 |
26 gen 2024 | 25,71 | 25,88 | 25,70 | 25,72 | 25,72 | 88.400 |
25 gen 2024 | 25,81 | 25,85 | 25,73 | 25,85 | 25,85 | 155.700 |
24 gen 2024 | 25,78 | 25,87 | 25,75 | 25,80 | 25,80 | 82.000 |
23 gen 2024 | 25,40 | 25,50 | 25,40 | 25,40 | 25,40 | 113.900 |
22 gen 2024 | 25,95 | 26,17 | 25,95 | 26,11 | 26,11 | 79.800 |
19 gen 2024 | 25,88 | 26,03 | 25,81 | 26,00 | 26,00 | 48.900 |
18 gen 2024 | 25,59 | 25,67 | 25,57 | 25,64 | 25,64 | 55.300 |
17 gen 2024 | 25,62 | 25,66 | 25,53 | 25,57 | 25,57 | 84.100 |
16 gen 2024 | 26,17 | 26,17 | 25,95 | 25,95 | 25,95 | 79.800 |
12 gen 2024 | 26,18 | 26,23 | 26,12 | 26,20 | 26,20 | 22.800 |
11 gen 2024 | 25,77 | 25,87 | 25,68 | 25,87 | 25,87 | 24.200 |
10 gen 2024 | 25,80 | 25,80 | 25,66 | 25,73 | 25,73 | 16.900 |
09 gen 2024 | 25,54 | 25,64 | 25,52 | 25,61 | 25,61 | 37.400 |
08 gen 2024 | 25,58 | 25,71 | 25,43 | 25,70 | 25,70 | 25.800 |
05 gen 2024 | 25,74 | 25,89 | 25,70 | 25,77 | 25,77 | 60.500 |
04 gen 2024 | 25,70 | 25,75 | 25,62 | 25,67 | 25,67 | 58.200 |
03 gen 2024 | 25,44 | 25,47 | 25,36 | 25,45 | 25,45 | 35.800 |
02 gen 2024 | 25,54 | 25,59 | 25,50 | 25,51 | 25,51 | 86.600 |
29 dic 2023 | 25,67 | 25,68 | 25,55 | 25,60 | 25,60 | 36.900 |
28 dic 2023 | 25,70 | 25,76 | 25,61 | 25,73 | 25,73 | 46.200 |
27 dic 2023 | 25,55 | 25,63 | 25,52 | 25,55 | 25,55 | 83.100 |
26 dic 2023 | 25,44 | 25,47 | 25,34 | 25,40 | 25,40 | 35.300 |
22 dic 2023 | 25,28 | 25,40 | 25,23 | 25,32 | 25,32 | 168.100 |
21 dic 2023 | 24,96 | 25,10 | 24,92 | 25,09 | 25,09 | 55.900 |
20 dic 2023 | 24,93 | 24,93 | 24,65 | 24,65 | 24,65 | 124.500 |
19 dic 2023 | 25,29 | 25,43 | 25,29 | 25,39 | 25,39 | 62.300 |
18 dic 2023 | 24,89 | 25,37 | 24,81 | 25,31 | 25,31 | 364.100 |
18 dic 2023 | 0.427 Dividendo |
15 dic 2023 | 25,71 | 25,74 | 25,60 | 25,60 | 25,17 | 31.500 |
14 dic 2023 | 25,50 | 25,65 | 25,50 | 25,59 | 25,16 | 37.800 |
13 dic 2023 | 25,06 | 25,39 | 25,00 | 25,39 | 24,97 | 45.900 |
*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...