Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 26,31 | 26,46 | 26,27 | 26,33 | 26,33 | 17.400 |
01 giu 2023 | 26,12 | 26,19 | 26,01 | 26,01 | 26,01 | 15.300 |
31 mag 2023 | 26,03 | 26,07 | 25,81 | 25,87 | 25,87 | 26.500 |
30 mag 2023 | 26,38 | 26,38 | 26,11 | 26,22 | 26,22 | 23.100 |
26 mag 2023 | 26,04 | 26,08 | 26,02 | 26,06 | 26,06 | 12.100 |
25 mag 2023 | 25,79 | 25,99 | 25,76 | 25,81 | 25,81 | 24.500 |
24 mag 2023 | 26,19 | 26,19 | 25,80 | 25,96 | 25,96 | 24.800 |
23 mag 2023 | 26,95 | 26,95 | 26,34 | 26,38 | 26,38 | 18.400 |
22 mag 2023 | 26,96 | 26,96 | 26,05 | 26,49 | 26,49 | 14.400 |
19 mag 2023 | 26,45 | 26,53 | 26,39 | 26,39 | 26,39 | 23.000 |
18 mag 2023 | 26,48 | 26,51 | 26,25 | 26,35 | 26,35 | 15.300 |
17 mag 2023 | 26,45 | 26,69 | 26,40 | 26,50 | 26,50 | 11.900 |
16 mag 2023 | 26,59 | 26,59 | 26,11 | 26,17 | 26,17 | 20.600 |
15 mag 2023 | 26,79 | 27,01 | 26,74 | 26,87 | 26,87 | 12.000 |
12 mag 2023 | 26,72 | 26,73 | 26,48 | 26,62 | 26,62 | 14.700 |
11 mag 2023 | 27,65 | 27,65 | 26,39 | 26,51 | 26,51 | 21.800 |
10 mag 2023 | 26,71 | 26,86 | 26,52 | 26,86 | 26,86 | 10.500 |
09 mag 2023 | 28,21 | 28,21 | 26,96 | 26,98 | 26,98 | 45.700 |
08 mag 2023 | 26,60 | 27,04 | 26,60 | 26,93 | 26,93 | 24.100 |
05 mag 2023 | 26,39 | 26,92 | 26,39 | 26,73 | 26,73 | 42.300 |
04 mag 2023 | 27,00 | 27,00 | 25,98 | 26,35 | 26,35 | 137.600 |
03 mag 2023 | 26,93 | 26,94 | 26,66 | 26,66 | 26,66 | 24.100 |
02 mag 2023 | 26,57 | 26,72 | 26,31 | 26,71 | 26,71 | 284.900 |
01 mag 2023 | 27,02 | 27,03 | 26,90 | 26,90 | 26,90 | 23.900 |
28 apr 2023 | 27,02 | 27,02 | 25,96 | 26,77 | 26,77 | 84.000 |
27 apr 2023 | 26,54 | 26,55 | 26,33 | 26,33 | 26,33 | 94.500 |
26 apr 2023 | 26,21 | 26,42 | 26,18 | 26,19 | 26,19 | 8.100 |
25 apr 2023 | 26,26 | 26,41 | 26,12 | 26,20 | 26,20 | 65.500 |
24 apr 2023 | 26,57 | 26,60 | 26,37 | 26,45 | 26,45 | 24.200 |
21 apr 2023 | 26,65 | 26,65 | 26,23 | 26,51 | 26,51 | 13.300 |
20 apr 2023 | 26,47 | 26,51 | 26,36 | 26,42 | 26,42 | 12.600 |
19 apr 2023 | 26,45 | 26,54 | 26,39 | 26,51 | 26,51 | 11.900 |
18 apr 2023 | 26,52 | 26,56 | 26,46 | 26,46 | 26,46 | 24.300 |
17 apr 2023 | 26,21 | 26,39 | 26,21 | 26,38 | 26,38 | 29.500 |
14 apr 2023 | 25,47 | 27,44 | 25,47 | 26,34 | 26,34 | 16.800 |
13 apr 2023 | 26,25 | 26,43 | 26,22 | 26,39 | 26,39 | 58.900 |
12 apr 2023 | 26,11 | 26,23 | 26,08 | 26,14 | 26,14 | 27.000 |
11 apr 2023 | 25,76 | 26,00 | 25,76 | 25,89 | 25,89 | 15.800 |
10 apr 2023 | 25,56 | 25,71 | 25,50 | 25,69 | 25,69 | 15.000 |
06 apr 2023 | 24,46 | 25,65 | 24,46 | 25,60 | 25,60 | 23.500 |
05 apr 2023 | 25,58 | 25,63 | 25,53 | 25,63 | 25,63 | 14.800 |
04 apr 2023 | 26,50 | 26,50 | 25,44 | 25,61 | 25,61 | 20.300 |
03 apr 2023 | 25,91 | 25,91 | 25,51 | 25,79 | 25,79 | 34.400 |
31 mar 2023 | 25,39 | 25,64 | 25,39 | 25,53 | 25,53 | 24.000 |
30 mar 2023 | 26,12 | 26,12 | 25,21 | 25,33 | 25,33 | 18.800 |
30 mar 2023 | 0.387 Dividendo |
29 mar 2023 | 26,12 | 26,12 | 25,44 | 25,44 | 25,05 | 14.700 |
28 mar 2023 | 25,63 | 25,63 | 25,20 | 25,40 | 25,01 | 19.500 |
27 mar 2023 | 25,29 | 25,67 | 25,25 | 25,59 | 25,20 | 82.200 |
24 mar 2023 | 24,84 | 25,22 | 24,80 | 25,20 | 24,82 | 16.900 |
23 mar 2023 | 25,47 | 25,50 | 25,11 | 25,27 | 24,89 | 11.800 |
22 mar 2023 | 25,40 | 25,50 | 25,24 | 25,24 | 24,86 | 16.500 |
21 mar 2023 | 25,39 | 25,45 | 25,26 | 25,26 | 24,88 | 22.700 |
20 mar 2023 | 24,87 | 25,27 | 24,84 | 25,18 | 24,80 | 15.800 |
17 mar 2023 | 25,00 | 25,24 | 24,57 | 24,63 | 24,26 | 21.700 |
16 mar 2023 | 25,17 | 25,84 | 25,06 | 25,65 | 25,26 | 40.700 |
15 mar 2023 | 25,34 | 25,39 | 25,00 | 25,33 | 24,94 | 10.200 |
14 mar 2023 | 26,98 | 27,45 | 26,04 | 26,10 | 25,70 | 13.300 |
13 mar 2023 | 26,01 | 26,27 | 25,89 | 26,18 | 25,78 | 11.900 |
10 mar 2023 | 26,50 | 26,50 | 26,21 | 26,35 | 25,95 | 14.400 |
09 mar 2023 | 26,89 | 27,00 | 26,70 | 26,78 | 26,37 | 10.900 |
08 mar 2023 | 27,27 | 27,27 | 26,91 | 27,09 | 26,68 | 20.400 |
07 mar 2023 | 27,11 | 27,13 | 26,76 | 26,97 | 26,56 | 20.600 |
06 mar 2023 | 27,30 | 27,40 | 27,18 | 27,21 | 26,80 | 9.400 |
03 mar 2023 | 27,15 | 27,33 | 27,03 | 27,22 | 26,81 | 18.600 |
02 mar 2023 | 27,05 | 27,15 | 26,95 | 27,11 | 26,70 | 12.200 |
01 mar 2023 | 26,83 | 27,08 | 26,83 | 26,99 | 26,58 | 16.700 |
28 feb 2023 | 25,50 | 26,78 | 25,50 | 26,68 | 26,27 | 303.800 |
27 feb 2023 | 26,71 | 26,72 | 26,51 | 26,51 | 26,11 | 10.000 |
24 feb 2023 | 26,30 | 26,30 | 26,01 | 26,25 | 25,85 | 27.400 |
23 feb 2023 | 26,50 | 26,50 | 26,29 | 26,38 | 25,98 | 15.700 |
22 feb 2023 | 26,37 | 27,38 | 26,17 | 26,28 | 25,88 | 23.800 |
21 feb 2023 | 27,52 | 27,52 | 26,25 | 26,46 | 26,06 | 26.000 |
17 feb 2023 | 26,61 | 26,80 | 26,61 | 26,77 | 26,36 | 15.900 |
16 feb 2023 | 26,46 | 26,92 | 26,45 | 26,69 | 26,28 | 26.300 |
15 feb 2023 | 26,52 | 26,69 | 26,46 | 26,67 | 26,26 | 71.400 |
14 feb 2023 | 26,75 | 26,92 | 26,57 | 26,76 | 26,35 | 13.100 |
13 feb 2023 | 26,90 | 26,90 | 26,75 | 26,75 | 26,34 | 21.800 |
10 feb 2023 | 26,69 | 26,77 | 26,38 | 26,77 | 26,36 | 11.000 |
09 feb 2023 | 26,80 | 26,81 | 26,37 | 26,45 | 26,05 | 118.300 |
08 feb 2023 | 26,77 | 26,79 | 26,38 | 26,45 | 26,05 | 23.300 |
07 feb 2023 | 26,68 | 26,96 | 26,64 | 26,86 | 26,45 | 8.800 |
06 feb 2023 | 27,02 | 27,02 | 26,61 | 26,78 | 26,37 | 26.300 |
03 feb 2023 | 27,62 | 27,62 | 27,00 | 27,05 | 26,64 | 27.600 |
02 feb 2023 | 27,24 | 27,35 | 27,00 | 27,35 | 26,93 | 16.400 |
01 feb 2023 | 27,52 | 27,52 | 26,93 | 27,16 | 26,75 | 54.700 |
31 gen 2023 | 26,80 | 27,16 | 26,80 | 27,12 | 26,71 | 134.500 |
30 gen 2023 | 26,94 | 27,19 | 26,94 | 26,95 | 26,54 | 72.800 |
27 gen 2023 | 26,16 | 27,24 | 26,16 | 27,09 | 26,68 | 32.800 |
26 gen 2023 | 26,00 | 27,13 | 26,00 | 27,00 | 26,59 | 26.800 |
25 gen 2023 | 26,61 | 26,79 | 26,42 | 26,66 | 26,25 | 22.800 |
24 gen 2023 | 26,52 | 26,62 | 26,48 | 26,62 | 26,22 | 51.800 |
23 gen 2023 | 26,30 | 26,56 | 26,30 | 26,56 | 26,16 | 58.300 |
20 gen 2023 | 26,04 | 26,43 | 26,04 | 26,39 | 25,99 | 33.000 |
19 gen 2023 | 26,04 | 26,09 | 25,79 | 26,02 | 25,62 | 63.200 |
18 gen 2023 | 26,37 | 26,37 | 25,99 | 26,02 | 25,62 | 21.200 |
17 gen 2023 | 26,24 | 26,33 | 26,16 | 26,29 | 25,89 | 57.500 |
13 gen 2023 | 25,46 | 26,42 | 24,53 | 26,38 | 25,98 | 20.800 |
12 gen 2023 | 25,80 | 26,13 | 25,80 | 26,08 | 25,68 | 30.200 |
11 gen 2023 | 25,70 | 25,94 | 25,69 | 25,71 | 25,32 | 23.800 |
*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...