Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 27,09 | 27,50 | 27,25 | 27,42 | 27,42 | 20.144 |
08 mag 2024 | 27,30 | 27,32 | 27,09 | 27,18 | 27,18 | 13.000 |
07 mag 2024 | 27,30 | 27,34 | 27,21 | 27,23 | 27,23 | 6.800 |
06 mag 2024 | 27,15 | 27,28 | 27,08 | 27,22 | 27,22 | 10.900 |
03 mag 2024 | 26,81 | 26,98 | 26,71 | 26,92 | 26,92 | 15.100 |
02 mag 2024 | 26,75 | 26,88 | 26,60 | 26,81 | 26,81 | 7.900 |
01 mag 2024 | 26,83 | 26,85 | 26,58 | 26,65 | 26,65 | 18.900 |
30 apr 2024 | 27,41 | 27,41 | 26,82 | 26,83 | 26,83 | 11.400 |
29 apr 2024 | 27,30 | 27,41 | 27,25 | 27,36 | 27,36 | 107.900 |
26 apr 2024 | 27,18 | 27,26 | 27,13 | 27,26 | 27,26 | 6.400 |
25 apr 2024 | 26,73 | 27,30 | 26,73 | 27,08 | 27,08 | 16.100 |
24 apr 2024 | 26,95 | 27,11 | 26,90 | 26,95 | 26,95 | 14.800 |
23 apr 2024 | 27,24 | 27,24 | 26,80 | 26,97 | 26,97 | 13.800 |
22 apr 2024 | 27,29 | 27,30 | 26,87 | 27,30 | 27,30 | 18.900 |
19 apr 2024 | 27,26 | 27,37 | 27,07 | 27,14 | 27,14 | 12.400 |
18 apr 2024 | 27,05 | 27,22 | 27,02 | 27,19 | 27,19 | 8.400 |
17 apr 2024 | 27,29 | 27,30 | 26,94 | 27,21 | 27,21 | 18.200 |
16 apr 2024 | 27,12 | 27,30 | 26,91 | 27,13 | 27,13 | 17.600 |
15 apr 2024 | 27,35 | 27,46 | 27,20 | 27,43 | 27,43 | 30.800 |
12 apr 2024 | 28,05 | 28,05 | 27,24 | 27,32 | 27,32 | 9.200 |
11 apr 2024 | 27,72 | 27,98 | 27,25 | 27,98 | 27,98 | 8.300 |
10 apr 2024 | 27,68 | 27,68 | 27,32 | 27,57 | 27,57 | 14.500 |
09 apr 2024 | 27,97 | 27,97 | 27,60 | 27,68 | 27,68 | 12.500 |
08 apr 2024 | 27,78 | 27,79 | 27,52 | 27,78 | 27,78 | 44.800 |
05 apr 2024 | 27,31 | 27,72 | 27,31 | 27,55 | 27,55 | 19.000 |
04 apr 2024 | 27,30 | 27,60 | 27,30 | 27,30 | 27,30 | 9.200 |
03 apr 2024 | 27,01 | 27,56 | 27,01 | 27,48 | 27,48 | 7.500 |
02 apr 2024 | 27,21 | 27,31 | 26,98 | 27,12 | 27,12 | 24.400 |
01 apr 2024 | 27,12 | 27,26 | 26,96 | 27,26 | 27,26 | 20.700 |
28 mar 2024 | 26,95 | 27,11 | 26,81 | 27,10 | 27,10 | 15.800 |
27 mar 2024 | 26,75 | 26,93 | 26,54 | 26,93 | 26,93 | 15.100 |
26 mar 2024 | 26,69 | 26,69 | 26,48 | 26,59 | 26,59 | 16.500 |
25 mar 2024 | 26,35 | 26,69 | 26,35 | 26,45 | 26,45 | 66.500 |
22 mar 2024 | 26,74 | 26,87 | 26,40 | 26,61 | 26,61 | 8.000 |
21 mar 2024 | 26,50 | 26,82 | 26,50 | 26,74 | 26,74 | 14.900 |
20 mar 2024 | 26,28 | 26,68 | 26,28 | 26,50 | 26,50 | 122.500 |
19 mar 2024 | 26,38 | 26,50 | 26,28 | 26,28 | 26,28 | 10.800 |
18 mar 2024 | 26,47 | 26,50 | 26,25 | 26,50 | 26,50 | 14.300 |
15 mar 2024 | 26,07 | 26,44 | 26,07 | 26,21 | 26,21 | 9.400 |
14 mar 2024 | 26,49 | 26,49 | 26,11 | 26,15 | 26,15 | 9.700 |
13 mar 2024 | 26,39 | 26,50 | 25,86 | 26,50 | 26,50 | 47.000 |
12 mar 2024 | 26,00 | 26,20 | 25,95 | 26,11 | 26,11 | 8.600 |
11 mar 2024 | 25,93 | 26,26 | 25,93 | 26,10 | 26,10 | 44.500 |
08 mar 2024 | 26,06 | 26,21 | 26,05 | 26,18 | 26,18 | 13.200 |
07 mar 2024 | 25,93 | 26,50 | 25,93 | 26,12 | 26,12 | 18.700 |
06 mar 2024 | 25,99 | 26,03 | 25,78 | 25,93 | 25,93 | 20.200 |
05 mar 2024 | 25,75 | 25,81 | 25,63 | 25,69 | 25,69 | 37.900 |
04 mar 2024 | 25,69 | 25,70 | 25,60 | 25,65 | 25,65 | 6.700 |
01 mar 2024 | 25,50 | 25,63 | 25,36 | 25,58 | 25,58 | 23.300 |
29 feb 2024 | 25,09 | 25,46 | 25,09 | 25,46 | 25,46 | 22.000 |
28 feb 2024 | 25,34 | 25,34 | 25,02 | 25,02 | 25,02 | 27.200 |
27 feb 2024 | 25,32 | 25,39 | 25,22 | 25,39 | 25,39 | 9.600 |
26 feb 2024 | 25,04 | 25,29 | 24,81 | 25,12 | 25,12 | 26.600 |
23 feb 2024 | 25,13 | 25,29 | 25,00 | 25,00 | 25,00 | 14.500 |
22 feb 2024 | 25,18 | 25,30 | 25,08 | 25,22 | 25,22 | 41.800 |
21 feb 2024 | 25,13 | 25,32 | 25,10 | 25,26 | 25,26 | 39.800 |
20 feb 2024 | 25,27 | 25,27 | 24,99 | 25,05 | 25,05 | 12.700 |
16 feb 2024 | 24,99 | 25,41 | 24,99 | 25,41 | 25,41 | 7.200 |
15 feb 2024 | 24,54 | 25,07 | 24,54 | 25,01 | 25,01 | 13.300 |
14 feb 2024 | 24,66 | 24,79 | 24,47 | 24,47 | 24,47 | 10.200 |
13 feb 2024 | 24,93 | 24,93 | 24,60 | 24,76 | 24,76 | 39.000 |
12 feb 2024 | 24,78 | 25,11 | 24,78 | 24,97 | 24,97 | 13.300 |
09 feb 2024 | 25,15 | 25,15 | 24,82 | 24,93 | 24,93 | 10.900 |
08 feb 2024 | 24,80 | 25,26 | 24,80 | 25,26 | 25,26 | 18.400 |
07 feb 2024 | 24,59 | 25,10 | 24,59 | 24,88 | 24,88 | 642.000 |
06 feb 2024 | 24,51 | 25,04 | 24,51 | 24,59 | 24,59 | 37.000 |
05 feb 2024 | 24,64 | 24,83 | 24,59 | 24,66 | 24,66 | 28.500 |
02 feb 2024 | 25,21 | 25,21 | 24,79 | 24,79 | 24,79 | 29.900 |
01 feb 2024 | 25,20 | 25,28 | 25,06 | 25,18 | 25,18 | 8.400 |
31 gen 2024 | 24,89 | 25,37 | 24,89 | 25,03 | 25,03 | 18.700 |
30 gen 2024 | 25,06 | 25,30 | 24,95 | 24,95 | 24,95 | 16.000 |
29 gen 2024 | 25,33 | 25,50 | 24,99 | 25,50 | 25,50 | 20.900 |
26 gen 2024 | 25,11 | 25,26 | 24,88 | 25,16 | 25,16 | 59.400 |
25 gen 2024 | 24,78 | 25,09 | 24,78 | 24,99 | 24,99 | 14.800 |
24 gen 2024 | 24,92 | 24,92 | 24,72 | 24,72 | 24,72 | 111.400 |
23 gen 2024 | 24,93 | 24,95 | 24,68 | 24,92 | 24,92 | 43.600 |
22 gen 2024 | 24,76 | 24,85 | 24,70 | 24,80 | 24,80 | 14.800 |
19 gen 2024 | 24,63 | 24,78 | 24,53 | 24,76 | 24,76 | 27.600 |
18 gen 2024 | 24,58 | 24,74 | 24,51 | 24,69 | 24,69 | 20.200 |
17 gen 2024 | 24,42 | 24,73 | 24,42 | 24,58 | 24,58 | 11.300 |
16 gen 2024 | 25,27 | 25,27 | 24,78 | 24,78 | 24,78 | 19.100 |
12 gen 2024 | 25,10 | 25,36 | 25,07 | 25,16 | 25,16 | 21.900 |
11 gen 2024 | 24,82 | 25,20 | 24,82 | 24,94 | 24,94 | 57.100 |
10 gen 2024 | 25,00 | 25,12 | 24,78 | 24,86 | 24,86 | 336.300 |
09 gen 2024 | 25,38 | 25,38 | 25,04 | 25,05 | 25,05 | 15.300 |
08 gen 2024 | 25,44 | 25,51 | 25,03 | 25,51 | 25,51 | 38.500 |
05 gen 2024 | 25,42 | 25,60 | 25,27 | 25,60 | 25,60 | 31.800 |
04 gen 2024 | 25,67 | 25,67 | 25,27 | 25,30 | 25,30 | 25.200 |
03 gen 2024 | 25,69 | 25,70 | 25,25 | 25,70 | 25,70 | 20.100 |
02 gen 2024 | 25,70 | 25,73 | 25,39 | 25,71 | 25,71 | 53.900 |
29 dic 2023 | 25,75 | 25,75 | 25,43 | 25,54 | 25,54 | 36.000 |
28 dic 2023 | 25,76 | 25,80 | 25,45 | 25,58 | 25,58 | 46.900 |
27 dic 2023 | 26,19 | 26,19 | 25,51 | 25,79 | 25,79 | 32.600 |
27 dic 2023 | 0.936 Dividendo |
26 dic 2023 | 26,55 | 26,77 | 26,53 | 26,77 | 25,83 | 16.300 |
22 dic 2023 | 26,41 | 26,67 | 26,39 | 26,39 | 25,47 | 34.100 |
21 dic 2023 | 27,01 | 27,01 | 26,24 | 26,33 | 25,41 | 45.000 |
20 dic 2023 | 26,50 | 26,53 | 26,12 | 26,22 | 25,31 | 41.300 |
19 dic 2023 | 26,50 | 26,53 | 26,36 | 26,53 | 25,60 | 27.200 |
18 dic 2023 | 26,36 | 26,47 | 26,17 | 26,27 | 25,35 | 30.200 |
*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...