Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 27,35 | 27,37 | 26,86 | 26,97 | 26,97 | 15.300 |
16 mag 2024 | 26,26 | 27,20 | 26,26 | 27,20 | 27,20 | 24.800 |
15 mag 2024 | 26,42 | 26,80 | 25,96 | 26,42 | 26,42 | 30.500 |
14 mag 2024 | 26,80 | 27,04 | 25,93 | 25,98 | 25,98 | 35.600 |
13 mag 2024 | 27,28 | 27,65 | 26,35 | 26,35 | 26,35 | 20.300 |
10 mag 2024 | 26,38 | 27,13 | 25,76 | 27,11 | 27,11 | 23.000 |
09 mag 2024 | 25,97 | 26,26 | 25,91 | 26,16 | 26,16 | 15.700 |
08 mag 2024 | 26,19 | 26,19 | 25,76 | 25,97 | 25,97 | 15.200 |
07 mag 2024 | 25,41 | 26,47 | 25,41 | 25,85 | 25,85 | 16.800 |
06 mag 2024 | 26,47 | 26,80 | 25,45 | 25,60 | 25,60 | 39.900 |
03 mag 2024 | 27,00 | 27,00 | 25,68 | 26,07 | 26,07 | 12.200 |
02 mag 2024 | 26,09 | 26,89 | 26,08 | 26,53 | 26,53 | 22.800 |
02 mag 2024 | 0.125 Dividendo |
01 mag 2024 | 25,94 | 26,32 | 25,05 | 25,90 | 25,77 | 28.300 |
30 apr 2024 | 24,56 | 26,03 | 24,10 | 25,53 | 25,41 | 37.500 |
29 apr 2024 | 24,35 | 24,74 | 24,16 | 24,56 | 24,44 | 17.700 |
26 apr 2024 | 23,67 | 24,11 | 23,54 | 24,09 | 23,97 | 12.700 |
25 apr 2024 | 23,51 | 23,75 | 23,26 | 23,39 | 23,28 | 28.500 |
24 apr 2024 | 23,99 | 23,99 | 23,42 | 23,96 | 23,84 | 16.800 |
23 apr 2024 | 23,96 | 24,10 | 23,76 | 23,91 | 23,79 | 6.400 |
22 apr 2024 | 24,34 | 24,34 | 23,40 | 23,55 | 23,44 | 24.400 |
19 apr 2024 | 23,00 | 23,91 | 23,00 | 23,90 | 23,78 | 15.000 |
18 apr 2024 | 23,63 | 23,66 | 23,01 | 23,08 | 22,97 | 22.600 |
17 apr 2024 | 24,92 | 24,92 | 23,31 | 23,31 | 23,20 | 13.800 |
16 apr 2024 | 24,29 | 24,33 | 23,76 | 24,14 | 24,02 | 12.700 |
15 apr 2024 | 25,26 | 25,26 | 24,36 | 24,36 | 24,24 | 13.500 |
12 apr 2024 | 25,49 | 26,37 | 25,27 | 25,27 | 25,15 | 9.800 |
11 apr 2024 | 25,60 | 25,60 | 25,14 | 25,54 | 25,42 | 14.500 |
10 apr 2024 | 25,00 | 25,95 | 25,00 | 25,60 | 25,48 | 26.600 |
09 apr 2024 | 26,15 | 26,24 | 25,28 | 25,58 | 25,46 | 26.000 |
08 apr 2024 | 25,76 | 26,29 | 25,61 | 26,18 | 26,05 | 30.700 |
05 apr 2024 | 26,31 | 26,31 | 25,66 | 25,85 | 25,73 | 10.800 |
04 apr 2024 | 26,16 | 26,66 | 25,35 | 25,99 | 25,86 | 26.700 |
03 apr 2024 | 25,69 | 26,47 | 25,69 | 26,01 | 25,88 | 11.500 |
02 apr 2024 | 26,68 | 26,94 | 25,84 | 25,86 | 25,74 | 21.800 |
01 apr 2024 | 26,99 | 27,00 | 25,97 | 26,47 | 26,34 | 29.000 |
28 mar 2024 | 26,61 | 26,87 | 26,47 | 26,68 | 26,55 | 10.400 |
27 mar 2024 | 26,32 | 26,49 | 25,78 | 26,47 | 26,34 | 12.800 |
26 mar 2024 | 26,52 | 26,52 | 25,37 | 25,81 | 25,69 | 16.100 |
25 mar 2024 | 25,75 | 26,70 | 25,59 | 26,20 | 26,07 | 26.400 |
22 mar 2024 | 27,75 | 27,75 | 25,54 | 25,66 | 25,54 | 29.900 |
21 mar 2024 | 27,02 | 27,80 | 26,48 | 27,66 | 27,53 | 23.800 |
20 mar 2024 | 26,05 | 27,01 | 25,95 | 26,98 | 26,85 | 18.800 |
19 mar 2024 | 25,82 | 26,43 | 25,80 | 26,23 | 26,10 | 22.800 |
18 mar 2024 | 26,01 | 26,53 | 25,88 | 26,03 | 25,90 | 22.000 |
15 mar 2024 | 24,28 | 26,04 | 24,28 | 26,02 | 25,89 | 83.200 |
14 mar 2024 | 24,67 | 25,16 | 24,53 | 24,70 | 24,58 | 14.000 |
13 mar 2024 | 24,25 | 25,16 | 24,25 | 25,01 | 24,89 | 28.800 |
12 mar 2024 | 24,15 | 24,34 | 23,98 | 24,21 | 24,09 | 13.500 |
11 mar 2024 | 23,41 | 24,22 | 23,41 | 24,22 | 24,10 | 49.900 |
08 mar 2024 | 23,88 | 23,95 | 23,13 | 23,70 | 23,59 | 20.200 |
07 mar 2024 | 24,00 | 24,00 | 23,06 | 23,56 | 23,45 | 47.200 |
06 mar 2024 | 26,35 | 26,35 | 23,50 | 24,07 | 23,95 | 47.000 |
05 mar 2024 | 26,65 | 26,78 | 25,86 | 25,86 | 25,74 | 10.500 |
04 mar 2024 | 26,77 | 27,38 | 26,39 | 26,51 | 26,38 | 16.400 |
01 mar 2024 | 27,38 | 27,38 | 26,25 | 26,49 | 26,36 | 15.300 |
29 feb 2024 | 26,84 | 27,38 | 26,73 | 26,86 | 26,73 | 16.000 |
28 feb 2024 | 26,37 | 27,87 | 25,51 | 26,30 | 26,17 | 37.800 |
27 feb 2024 | 25,97 | 26,83 | 25,97 | 26,36 | 26,23 | 28.200 |
26 feb 2024 | 25,03 | 26,00 | 25,03 | 25,85 | 25,73 | 20.600 |
23 feb 2024 | 24,83 | 25,15 | 24,67 | 25,03 | 24,91 | 16.700 |
22 feb 2024 | 24,51 | 24,96 | 24,41 | 24,72 | 24,60 | 17.700 |
21 feb 2024 | 24,10 | 24,57 | 23,91 | 24,57 | 24,45 | 14.100 |
20 feb 2024 | 25,40 | 25,46 | 24,19 | 24,27 | 24,15 | 24.500 |
16 feb 2024 | 25,45 | 25,68 | 25,04 | 25,13 | 25,01 | 18.500 |
15 feb 2024 | 25,09 | 25,56 | 24,51 | 25,55 | 25,43 | 17.700 |
14 feb 2024 | 24,20 | 24,80 | 24,09 | 24,51 | 24,39 | 15.300 |
13 feb 2024 | 23,90 | 24,12 | 23,18 | 23,36 | 23,25 | 48.400 |
12 feb 2024 | 24,02 | 25,06 | 24,02 | 24,59 | 24,47 | 22.200 |
09 feb 2024 | 24,23 | 24,35 | 23,91 | 24,18 | 24,06 | 16.000 |
08 feb 2024 | 23,92 | 24,60 | 23,83 | 24,40 | 24,28 | 19.400 |
08 feb 2024 | 0.125 Dividendo |
07 feb 2024 | 24,69 | 24,69 | 23,73 | 23,87 | 23,63 | 17.100 |
06 feb 2024 | 23,90 | 24,03 | 23,48 | 24,01 | 23,77 | 18.100 |
05 feb 2024 | 24,81 | 24,81 | 23,85 | 24,03 | 23,79 | 20.400 |
02 feb 2024 | 25,21 | 25,44 | 25,03 | 25,04 | 24,79 | 15.000 |
01 feb 2024 | 24,65 | 25,75 | 24,65 | 25,48 | 25,22 | 17.700 |
31 gen 2024 | 25,55 | 25,61 | 24,74 | 24,74 | 24,49 | 45.200 |
30 gen 2024 | 25,76 | 26,35 | 25,42 | 25,61 | 25,35 | 11.200 |
29 gen 2024 | 25,32 | 25,82 | 25,32 | 25,80 | 25,54 | 10.800 |
26 gen 2024 | 26,45 | 26,45 | 24,78 | 25,50 | 25,24 | 26.400 |
25 gen 2024 | 26,12 | 26,35 | 25,89 | 26,35 | 26,09 | 16.100 |
24 gen 2024 | 25,87 | 25,89 | 25,60 | 25,75 | 25,49 | 18.000 |
23 gen 2024 | 26,30 | 26,65 | 25,67 | 25,69 | 25,43 | 25.800 |
22 gen 2024 | 25,37 | 26,29 | 25,37 | 26,14 | 25,88 | 26.400 |
19 gen 2024 | 25,43 | 25,83 | 25,03 | 25,37 | 25,12 | 30.400 |
18 gen 2024 | 25,29 | 25,58 | 25,09 | 25,16 | 24,91 | 26.200 |
17 gen 2024 | 24,68 | 25,27 | 24,50 | 25,27 | 25,02 | 19.900 |
16 gen 2024 | 25,19 | 25,32 | 24,92 | 25,03 | 24,78 | 24.200 |
12 gen 2024 | 25,54 | 25,59 | 25,17 | 25,48 | 25,22 | 20.400 |
11 gen 2024 | 25,66 | 25,69 | 25,00 | 25,16 | 24,91 | 36.100 |
10 gen 2024 | 25,11 | 25,95 | 25,06 | 25,66 | 25,40 | 23.700 |
09 gen 2024 | 25,04 | 25,70 | 24,68 | 25,24 | 24,99 | 24.600 |
08 gen 2024 | 25,80 | 25,80 | 25,11 | 25,38 | 25,13 | 40.300 |
05 gen 2024 | 25,26 | 25,90 | 25,26 | 25,78 | 25,52 | 53.300 |
04 gen 2024 | 26,32 | 26,98 | 25,36 | 25,47 | 25,21 | 35.900 |
03 gen 2024 | 26,16 | 26,26 | 25,52 | 26,08 | 25,82 | 42.800 |
02 gen 2024 | 27,08 | 27,20 | 24,68 | 26,10 | 25,84 | 49.200 |
29 dic 2023 | 26,85 | 27,29 | 26,63 | 26,96 | 26,69 | 31.300 |
28 dic 2023 | 26,67 | 27,23 | 26,57 | 26,84 | 26,57 | 27.600 |
*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...