Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 27,93 | 27,95 | 27,81 | 27,85 | 27,85 | 36.070 |
03 lug 2024 | 27,90 | 28,00 | 27,87 | 27,95 | 27,95 | 196.800 |
02 lug 2024 | 27,69 | 27,89 | 27,69 | 27,83 | 27,83 | 83.300 |
01 lug 2024 | 27,88 | 27,92 | 27,70 | 27,76 | 27,76 | 84.300 |
28 giu 2024 | 28,06 | 28,18 | 27,81 | 27,87 | 27,87 | 91.500 |
27 giu 2024 | 27,80 | 28,00 | 27,73 | 28,00 | 28,00 | 70.200 |
26 giu 2024 | 27,80 | 27,87 | 27,74 | 27,84 | 27,84 | 96.800 |
25 giu 2024 | 27,85 | 27,86 | 27,75 | 27,85 | 27,85 | 70.300 |
24 giu 2024 | 27,86 | 28,06 | 27,85 | 27,85 | 27,85 | 62.900 |
24 giu 2024 | 0.087 Dividendo |
21 giu 2024 | 27,77 | 27,90 | 27,63 | 27,87 | 27,78 | 73.700 |
20 giu 2024 | 27,89 | 27,96 | 27,70 | 27,80 | 27,71 | 137.300 |
18 giu 2024 | 27,86 | 28,00 | 27,86 | 27,94 | 27,85 | 80.200 |
17 giu 2024 | 27,69 | 27,93 | 27,56 | 27,86 | 27,77 | 94.200 |
14 giu 2024 | 27,83 | 27,88 | 27,58 | 27,71 | 27,62 | 68.500 |
13 giu 2024 | 28,05 | 28,10 | 27,87 | 28,05 | 27,96 | 224.600 |
12 giu 2024 | 28,16 | 28,32 | 28,00 | 28,09 | 28,00 | 161.300 |
11 giu 2024 | 27,62 | 27,76 | 27,48 | 27,72 | 27,63 | 50.400 |
10 giu 2024 | 27,44 | 27,79 | 27,41 | 27,78 | 27,69 | 80.800 |
07 giu 2024 | 27,51 | 27,72 | 27,50 | 27,54 | 27,45 | 64.800 |
06 giu 2024 | 27,75 | 27,80 | 27,70 | 27,75 | 27,66 | 81.300 |
05 giu 2024 | 27,54 | 27,83 | 27,50 | 27,83 | 27,74 | 67.300 |
04 giu 2024 | 27,47 | 27,56 | 27,35 | 27,42 | 27,33 | 57.500 |
03 giu 2024 | 27,76 | 27,77 | 27,30 | 27,57 | 27,48 | 63.300 |
31 mag 2024 | 27,59 | 27,71 | 27,26 | 27,68 | 27,59 | 147.300 |
30 mag 2024 | 27,53 | 27,65 | 27,44 | 27,54 | 27,45 | 82.900 |
29 mag 2024 | 27,60 | 27,67 | 27,58 | 27,62 | 27,53 | 76.800 |
28 mag 2024 | 28,10 | 28,11 | 27,84 | 27,94 | 27,85 | 58.600 |
24 mag 2024 | 27,88 | 28,08 | 27,84 | 28,08 | 27,99 | 72.300 |
23 mag 2024 | 28,39 | 28,39 | 27,71 | 27,82 | 27,73 | 108.300 |
22 mag 2024 | 28,15 | 28,36 | 28,12 | 28,25 | 28,16 | 110.400 |
21 mag 2024 | 28,22 | 28,24 | 28,13 | 28,21 | 28,12 | 114.900 |
20 mag 2024 | 28,24 | 28,38 | 28,24 | 28,35 | 28,26 | 51.100 |
17 mag 2024 | 28,37 | 28,38 | 28,17 | 28,28 | 28,19 | 67.300 |
16 mag 2024 | 28,40 | 28,46 | 28,33 | 28,34 | 28,25 | 53.900 |
15 mag 2024 | 28,27 | 28,46 | 28,18 | 28,44 | 28,35 | 102.000 |
14 mag 2024 | 27,87 | 28,08 | 27,85 | 28,06 | 27,97 | 72.900 |
13 mag 2024 | 27,92 | 28,01 | 27,80 | 27,83 | 27,74 | 66.500 |
10 mag 2024 | 27,93 | 27,98 | 27,73 | 27,77 | 27,68 | 41.700 |
09 mag 2024 | 27,68 | 27,82 | 27,62 | 27,81 | 27,72 | 54.500 |
08 mag 2024 | 27,55 | 27,68 | 27,55 | 27,63 | 27,54 | 63.000 |
07 mag 2024 | 27,79 | 27,88 | 27,73 | 27,78 | 27,69 | 108.500 |
06 mag 2024 | 27,60 | 27,81 | 27,60 | 27,81 | 27,72 | 91.900 |
03 mag 2024 | 27,54 | 27,65 | 27,40 | 27,45 | 27,36 | 114.400 |
02 mag 2024 | 27,21 | 27,28 | 26,80 | 27,25 | 27,16 | 64.200 |
01 mag 2024 | 27,01 | 27,45 | 26,83 | 26,96 | 26,88 | 98.300 |
30 apr 2024 | 27,48 | 27,55 | 27,14 | 27,18 | 27,10 | 92.300 |
29 apr 2024 | 27,53 | 27,68 | 27,49 | 27,64 | 27,55 | 97.300 |
26 apr 2024 | 27,33 | 27,52 | 27,24 | 27,45 | 27,36 | 82.300 |
25 apr 2024 | 26,99 | 27,33 | 26,85 | 27,23 | 27,14 | 82.300 |
24 apr 2024 | 27,40 | 27,48 | 27,03 | 27,24 | 27,15 | 76.300 |
23 apr 2024 | 26,96 | 27,36 | 26,95 | 27,25 | 27,16 | 100.500 |
22 apr 2024 | 26,72 | 26,98 | 26,60 | 26,85 | 26,77 | 236.400 |
19 apr 2024 | 26,84 | 26,97 | 26,51 | 26,60 | 26,52 | 70.900 |
18 apr 2024 | 27,14 | 27,27 | 26,92 | 26,93 | 26,85 | 76.700 |
17 apr 2024 | 27,34 | 27,41 | 27,03 | 27,08 | 27,00 | 64.000 |
16 apr 2024 | 27,29 | 27,39 | 27,09 | 27,27 | 27,18 | 84.600 |
15 apr 2024 | 27,86 | 27,91 | 27,20 | 27,29 | 27,20 | 109.800 |
12 apr 2024 | 28,11 | 28,11 | 27,61 | 27,69 | 27,60 | 128.800 |
11 apr 2024 | 28,28 | 28,38 | 28,09 | 28,34 | 28,25 | 95.100 |
10 apr 2024 | 28,15 | 28,33 | 28,11 | 28,23 | 28,14 | 89.900 |
09 apr 2024 | 28,52 | 28,65 | 28,40 | 28,65 | 28,56 | 125.400 |
08 apr 2024 | 28,45 | 28,51 | 28,38 | 28,45 | 28,36 | 78.200 |
05 apr 2024 | 28,14 | 28,43 | 28,13 | 28,37 | 28,28 | 74.800 |
04 apr 2024 | 28,68 | 28,83 | 28,18 | 28,20 | 28,11 | 60.900 |
03 apr 2024 | 28,31 | 28,58 | 28,31 | 28,48 | 28,39 | 70.800 |
02 apr 2024 | 28,59 | 28,59 | 28,36 | 28,49 | 28,40 | 95.100 |
01 apr 2024 | 28,98 | 29,04 | 28,79 | 28,84 | 28,75 | 110.400 |
28 mar 2024 | 28,94 | 29,06 | 28,91 | 28,91 | 28,82 | 84.700 |
27 mar 2024 | 28,83 | 28,94 | 28,66 | 28,92 | 28,83 | 72.900 |
26 mar 2024 | 28,79 | 28,88 | 28,63 | 28,67 | 28,58 | 77.900 |
25 mar 2024 | 28,57 | 28,73 | 28,57 | 28,64 | 28,55 | 79.300 |
22 mar 2024 | 28,74 | 28,74 | 28,53 | 28,61 | 28,52 | 70.300 |
21 mar 2024 | 28,76 | 28,90 | 28,69 | 28,75 | 28,66 | 236.800 |
20 mar 2024 | 28,20 | 28,53 | 28,12 | 28,49 | 28,40 | 103.500 |
19 mar 2024 | 28,01 | 28,22 | 27,95 | 28,21 | 28,12 | 108.500 |
18 mar 2024 | 28,35 | 28,42 | 28,20 | 28,20 | 28,11 | 107.400 |
18 mar 2024 | 0.068 Dividendo |
15 mar 2024 | 28,40 | 28,52 | 28,30 | 28,30 | 28,14 | 328.900 |
14 mar 2024 | 28,88 | 28,92 | 28,35 | 28,52 | 28,36 | 99.500 |
13 mar 2024 | 28,94 | 29,08 | 28,87 | 28,93 | 28,77 | 155.900 |
12 mar 2024 | 28,87 | 29,00 | 28,70 | 28,93 | 28,77 | 69.700 |
11 mar 2024 | 28,72 | 28,83 | 28,61 | 28,77 | 28,61 | 82.600 |
08 mar 2024 | 29,10 | 29,29 | 28,77 | 28,82 | 28,66 | 144.500 |
07 mar 2024 | 28,78 | 28,98 | 28,72 | 28,96 | 28,80 | 76.000 |
06 mar 2024 | 28,74 | 28,81 | 28,51 | 28,62 | 28,46 | 119.100 |
05 mar 2024 | 28,48 | 28,58 | 28,17 | 28,33 | 28,17 | 108.100 |
04 mar 2024 | 28,70 | 28,82 | 28,63 | 28,70 | 28,54 | 123.600 |
01 mar 2024 | 28,35 | 28,63 | 28,25 | 28,60 | 28,44 | 109.000 |
29 feb 2024 | 28,24 | 28,28 | 28,00 | 28,20 | 28,04 | 152.800 |
28 feb 2024 | 27,93 | 28,07 | 27,86 | 27,96 | 27,81 | 146.300 |
27 feb 2024 | 28,09 | 28,10 | 27,97 | 28,06 | 27,91 | 106.500 |
26 feb 2024 | 27,95 | 28,03 | 27,92 | 27,92 | 27,77 | 110.000 |
23 feb 2024 | 28,02 | 28,10 | 27,84 | 27,95 | 27,80 | 131.500 |
22 feb 2024 | 27,75 | 28,09 | 27,75 | 28,06 | 27,91 | 212.600 |
21 feb 2024 | 27,43 | 27,47 | 27,27 | 27,45 | 27,30 | 88.500 |
20 feb 2024 | 27,62 | 27,64 | 27,38 | 27,58 | 27,43 | 133.100 |
16 feb 2024 | 28,10 | 28,22 | 27,78 | 27,78 | 27,63 | 212.300 |
15 feb 2024 | 27,95 | 28,21 | 27,93 | 28,21 | 28,05 | 189.900 |
14 feb 2024 | 27,35 | 27,72 | 27,35 | 27,69 | 27,54 | 137.400 |
*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...