Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 26,66 | 26,91 | 26,63 | 26,91 | 26,91 | 6.100 |
03 mag 2024 | 26,46 | 26,50 | 26,36 | 26,49 | 26,49 | 13.800 |
02 mag 2024 | 25,79 | 25,90 | 25,58 | 25,81 | 25,81 | 8.700 |
01 mag 2024 | 25,59 | 25,93 | 25,28 | 25,42 | 25,42 | 25.800 |
30 apr 2024 | 25,97 | 26,10 | 25,67 | 25,67 | 25,67 | 23.400 |
29 apr 2024 | 26,08 | 26,27 | 25,93 | 26,19 | 26,19 | 24.500 |
26 apr 2024 | 25,51 | 25,80 | 25,49 | 25,71 | 25,71 | 26.900 |
25 apr 2024 | 24,83 | 25,37 | 24,83 | 25,32 | 25,32 | 66.200 |
24 apr 2024 | 25,38 | 25,49 | 25,11 | 25,19 | 25,19 | 22.900 |
23 apr 2024 | 25,02 | 25,30 | 25,02 | 25,25 | 25,25 | 6.700 |
22 apr 2024 | 24,84 | 25,03 | 24,72 | 24,92 | 24,92 | 17.600 |
19 apr 2024 | 25,18 | 25,24 | 24,50 | 24,71 | 24,71 | 159.500 |
18 apr 2024 | 25,42 | 25,56 | 25,23 | 25,35 | 25,35 | 6.500 |
17 apr 2024 | 25,85 | 25,85 | 25,44 | 25,49 | 25,49 | 15.900 |
16 apr 2024 | 25,75 | 25,89 | 25,72 | 25,87 | 25,87 | 11.200 |
15 apr 2024 | 26,28 | 26,38 | 25,85 | 25,85 | 25,85 | 22.100 |
12 apr 2024 | 26,37 | 26,47 | 26,14 | 26,25 | 26,25 | 14.500 |
11 apr 2024 | 26,40 | 26,70 | 26,29 | 26,70 | 26,70 | 4.700 |
10 apr 2024 | 26,23 | 26,41 | 26,22 | 26,33 | 26,33 | 5.200 |
09 apr 2024 | 26,52 | 26,52 | 26,30 | 26,52 | 26,52 | 5.000 |
08 apr 2024 | 26,53 | 26,59 | 26,40 | 26,46 | 26,46 | 10.100 |
05 apr 2024 | 26,33 | 26,56 | 26,33 | 26,47 | 26,47 | 4.300 |
04 apr 2024 | 26,92 | 26,92 | 26,26 | 26,26 | 26,26 | 6.800 |
03 apr 2024 | 26,62 | 26,78 | 26,62 | 26,67 | 26,67 | 7.600 |
02 apr 2024 | 26,84 | 26,84 | 26,61 | 26,82 | 26,82 | 7.900 |
01 apr 2024 | 27,04 | 27,27 | 27,02 | 27,06 | 27,06 | 18.300 |
28 mar 2024 | 26,99 | 27,17 | 26,98 | 27,12 | 27,12 | 11.500 |
27 mar 2024 | 26,98 | 27,05 | 26,77 | 26,95 | 26,95 | 42.200 |
26 mar 2024 | 27,07 | 27,07 | 26,90 | 26,90 | 26,90 | 3.100 |
25 mar 2024 | 26,83 | 27,11 | 26,83 | 27,00 | 27,00 | 14.500 |
22 mar 2024 | 26,80 | 27,02 | 26,80 | 26,97 | 26,97 | 6.700 |
21 mar 2024 | 27,09 | 27,09 | 26,89 | 26,89 | 26,89 | 10.100 |
20 mar 2024 | 26,45 | 26,72 | 26,38 | 26,71 | 26,71 | 11.800 |
19 mar 2024 | 26,26 | 26,49 | 26,09 | 26,42 | 26,42 | 11.800 |
18 mar 2024 | 26,62 | 26,72 | 26,38 | 26,42 | 26,42 | 9.000 |
15 mar 2024 | 26,32 | 26,55 | 26,24 | 26,35 | 26,35 | 29.000 |
14 mar 2024 | 26,85 | 26,85 | 26,39 | 26,50 | 26,50 | 37.600 |
13 mar 2024 | 27,04 | 27,04 | 26,72 | 26,76 | 26,76 | 11.200 |
12 mar 2024 | 26,89 | 27,31 | 26,85 | 27,31 | 27,31 | 8.700 |
11 mar 2024 | 27,26 | 27,57 | 27,19 | 27,19 | 27,19 | 12.100 |
08 mar 2024 | 28,38 | 28,55 | 27,40 | 27,51 | 27,51 | 19.900 |
07 mar 2024 | 27,45 | 28,14 | 27,45 | 28,01 | 28,01 | 31.200 |
06 mar 2024 | 27,36 | 27,46 | 27,04 | 27,39 | 27,39 | 9.400 |
05 mar 2024 | 27,09 | 27,17 | 26,80 | 26,97 | 26,97 | 43.200 |
04 mar 2024 | 27,69 | 27,71 | 27,35 | 27,38 | 27,38 | 16.000 |
01 mar 2024 | 27,17 | 27,83 | 27,17 | 27,80 | 27,80 | 13.900 |
29 feb 2024 | 26,99 | 27,28 | 26,99 | 27,28 | 27,28 | 17.200 |
28 feb 2024 | 26,97 | 26,97 | 26,60 | 26,74 | 26,74 | 6.700 |
27 feb 2024 | 27,00 | 27,00 | 26,76 | 26,89 | 26,89 | 15.000 |
26 feb 2024 | 26,44 | 26,77 | 26,44 | 26,70 | 26,70 | 18.200 |
23 feb 2024 | 26,84 | 26,99 | 26,39 | 26,41 | 26,41 | 9.900 |
22 feb 2024 | 26,62 | 26,91 | 26,59 | 26,81 | 26,81 | 15.000 |
21 feb 2024 | 25,98 | 26,08 | 25,82 | 26,06 | 26,06 | 39.500 |
20 feb 2024 | 26,67 | 26,76 | 25,94 | 26,30 | 26,30 | 27.800 |
16 feb 2024 | 26,98 | 27,47 | 26,98 | 27,03 | 27,03 | 29.600 |
15 feb 2024 | 26,87 | 27,16 | 26,87 | 27,15 | 27,15 | 11.500 |
14 feb 2024 | 26,28 | 26,69 | 26,20 | 26,69 | 26,69 | 7.900 |
13 feb 2024 | 25,69 | 26,08 | 25,54 | 25,89 | 25,89 | 9.900 |
12 feb 2024 | 26,35 | 26,90 | 26,35 | 26,56 | 26,56 | 25.100 |
09 feb 2024 | 25,18 | 26,45 | 25,18 | 26,34 | 26,34 | 15.600 |
08 feb 2024 | 25,92 | 26,09 | 25,80 | 25,93 | 25,93 | 8.600 |
07 feb 2024 | 25,10 | 25,95 | 25,10 | 25,92 | 25,92 | 16.900 |
06 feb 2024 | 24,77 | 24,99 | 24,72 | 24,99 | 24,99 | 4.000 |
05 feb 2024 | 24,73 | 24,73 | 24,11 | 24,62 | 24,62 | 25.700 |
02 feb 2024 | 24,48 | 24,82 | 24,29 | 24,80 | 24,80 | 7.200 |
01 feb 2024 | 24,30 | 24,68 | 24,15 | 24,60 | 24,60 | 12.000 |
31 gen 2024 | 24,42 | 24,99 | 23,95 | 23,95 | 23,95 | 10.400 |
30 gen 2024 | 25,13 | 25,24 | 24,72 | 24,80 | 24,80 | 3.700 |
29 gen 2024 | 24,61 | 25,03 | 24,48 | 25,03 | 25,03 | 12.700 |
26 gen 2024 | 24,67 | 24,76 | 24,46 | 24,50 | 24,50 | 8.200 |
25 gen 2024 | 25,25 | 25,25 | 24,60 | 24,73 | 24,73 | 21.000 |
24 gen 2024 | 25,74 | 25,80 | 25,39 | 25,44 | 25,44 | 40.000 |
23 gen 2024 | 25,18 | 25,31 | 25,04 | 25,30 | 25,30 | 9.800 |
22 gen 2024 | 25,00 | 25,53 | 24,88 | 25,04 | 25,04 | 11.100 |
19 gen 2024 | 24,55 | 24,95 | 24,50 | 24,89 | 24,89 | 8.600 |
18 gen 2024 | 24,65 | 24,65 | 24,27 | 24,50 | 24,50 | 4.200 |
17 gen 2024 | 24,09 | 24,23 | 23,79 | 24,23 | 24,23 | 7.500 |
16 gen 2024 | 24,22 | 24,57 | 24,02 | 24,42 | 24,42 | 8.600 |
12 gen 2024 | 24,57 | 24,82 | 24,11 | 24,36 | 24,36 | 7.300 |
11 gen 2024 | 24,96 | 25,00 | 24,57 | 24,79 | 24,79 | 8.700 |
10 gen 2024 | 25,01 | 25,17 | 24,75 | 25,04 | 25,04 | 8.500 |
09 gen 2024 | 24,95 | 25,12 | 24,80 | 24,98 | 24,98 | 10.900 |
08 gen 2024 | 24,73 | 25,18 | 24,73 | 25,17 | 25,17 | 17.300 |
05 gen 2024 | 24,40 | 24,74 | 24,40 | 24,47 | 24,47 | 5.200 |
04 gen 2024 | 24,51 | 24,59 | 24,45 | 24,45 | 24,45 | 5.900 |
03 gen 2024 | 25,00 | 25,00 | 24,53 | 24,62 | 24,62 | 14.200 |
02 gen 2024 | 25,88 | 25,88 | 25,30 | 25,57 | 25,57 | 12.700 |
29 dic 2023 | 26,54 | 26,54 | 25,95 | 26,12 | 26,12 | 18.600 |
28 dic 2023 | 26,66 | 26,70 | 26,41 | 26,41 | 26,41 | 7.400 |
27 dic 2023 | 26,70 | 26,75 | 26,55 | 26,68 | 26,68 | 18.200 |
26 dic 2023 | 26,04 | 26,59 | 26,04 | 26,51 | 26,51 | 7.800 |
22 dic 2023 | 26,20 | 26,40 | 25,99 | 26,05 | 26,05 | 5.400 |
22 dic 2023 | 0.006 Dividendo |
21 dic 2023 | 25,89 | 26,16 | 25,85 | 26,15 | 26,15 | 5.900 |
20 dic 2023 | 26,38 | 26,44 | 25,51 | 25,55 | 25,54 | 14.800 |
19 dic 2023 | 25,75 | 26,38 | 25,75 | 26,34 | 26,33 | 10.800 |
18 dic 2023 | 25,80 | 25,95 | 25,66 | 25,74 | 25,74 | 17.700 |
15 dic 2023 | 25,80 | 25,92 | 25,68 | 25,79 | 25,79 | 10.500 |
14 dic 2023 | 25,50 | 25,80 | 25,21 | 25,67 | 25,66 | 57.300 |
13 dic 2023 | 23,84 | 24,79 | 23,84 | 24,74 | 24,74 | 13.200 |
*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...