Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 27,35 | 27,49 | 27,14 | 27,48 | 27,48 | 503.970 |
17 mag 2024 | 27,31 | 27,38 | 27,16 | 27,30 | 27,30 | 240.400 |
16 mag 2024 | 27,57 | 27,65 | 27,38 | 27,46 | 27,46 | 474.900 |
15 mag 2024 | 27,29 | 27,92 | 27,19 | 27,83 | 27,83 | 1.094.800 |
14 mag 2024 | 26,86 | 27,07 | 26,78 | 26,98 | 26,98 | 259.500 |
13 mag 2024 | 26,78 | 26,86 | 26,47 | 26,48 | 26,48 | 425.100 |
10 mag 2024 | 26,99 | 27,16 | 26,92 | 27,13 | 27,13 | 502.700 |
09 mag 2024 | 26,47 | 26,87 | 26,46 | 26,86 | 26,86 | 352.600 |
08 mag 2024 | 26,42 | 26,48 | 26,24 | 26,43 | 26,43 | 354.400 |
07 mag 2024 | 26,59 | 26,72 | 26,49 | 26,57 | 26,57 | 251.700 |
06 mag 2024 | 25,92 | 26,20 | 25,92 | 26,03 | 26,03 | 198.300 |
03 mag 2024 | 26,09 | 26,11 | 25,73 | 25,92 | 25,92 | 246.000 |
02 mag 2024 | 25,61 | 25,74 | 25,37 | 25,61 | 25,61 | 295.200 |
01 mag 2024 | 25,58 | 25,80 | 25,34 | 25,52 | 25,52 | 251.400 |
30 apr 2024 | 25,88 | 26,01 | 25,59 | 25,62 | 25,62 | 346.700 |
29 apr 2024 | 26,20 | 26,37 | 26,18 | 26,27 | 26,27 | 279.700 |
26 apr 2024 | 26,16 | 26,39 | 25,99 | 26,23 | 26,23 | 534.000 |
25 apr 2024 | 26,03 | 26,31 | 25,97 | 26,07 | 26,07 | 607.300 |
24 apr 2024 | 26,69 | 26,74 | 26,22 | 26,66 | 26,66 | 452.500 |
23 apr 2024 | 26,78 | 26,96 | 26,54 | 26,74 | 26,74 | 448.300 |
22 apr 2024 | 26,65 | 26,93 | 26,49 | 26,80 | 26,80 | 435.700 |
19 apr 2024 | 26,23 | 26,59 | 26,19 | 26,45 | 26,45 | 708.900 |
18 apr 2024 | 26,00 | 26,70 | 25,61 | 25,61 | 25,61 | 2.107.300 |
17 apr 2024 | 28,32 | 28,42 | 27,92 | 28,25 | 28,25 | 1.334.700 |
16 apr 2024 | 27,90 | 28,00 | 27,60 | 27,69 | 27,69 | 672.000 |
15 apr 2024 | 28,59 | 28,64 | 27,98 | 28,18 | 28,18 | 455.600 |
12 apr 2024 | 28,59 | 28,74 | 28,13 | 28,22 | 28,22 | 295.800 |
11 apr 2024 | 28,97 | 28,98 | 28,53 | 28,79 | 28,79 | 271.300 |
10 apr 2024 | 28,68 | 28,90 | 28,57 | 28,66 | 28,66 | 766.800 |
09 apr 2024 | 29,35 | 29,73 | 29,01 | 29,28 | 29,28 | 926.300 |
08 apr 2024 | 29,32 | 29,59 | 29,03 | 29,20 | 29,20 | 1.747.400 |
05 apr 2024 | 29,09 | 30,62 | 29,03 | 30,18 | 30,18 | 2.466.500 |
04 apr 2024 | 29,86 | 30,11 | 29,43 | 29,47 | 29,47 | 396.200 |
04 apr 2024 | 0.378 Dividendo |
03 apr 2024 | 29,70 | 30,20 | 29,65 | 30,19 | 29,81 | 434.300 |
02 apr 2024 | 29,86 | 30,24 | 29,79 | 30,20 | 29,82 | 292.300 |
01 apr 2024 | 30,16 | 30,28 | 29,58 | 29,77 | 29,40 | 223.100 |
28 mar 2024 | 30,35 | 30,38 | 30,08 | 30,15 | 29,77 | 207.400 |
27 mar 2024 | 30,16 | 30,44 | 30,10 | 30,33 | 29,95 | 509.600 |
26 mar 2024 | 29,86 | 30,13 | 29,78 | 29,98 | 29,60 | 952.100 |
25 mar 2024 | 29,96 | 30,07 | 29,52 | 29,65 | 29,28 | 436.200 |
22 mar 2024 | 30,24 | 30,34 | 29,91 | 30,17 | 29,79 | 407.700 |
21 mar 2024 | 30,82 | 30,87 | 30,53 | 30,53 | 30,15 | 664.000 |
20 mar 2024 | 30,56 | 30,92 | 30,38 | 30,91 | 30,52 | 471.500 |
19 mar 2024 | 30,23 | 30,88 | 30,16 | 30,86 | 30,47 | 487.200 |
18 mar 2024 | 30,75 | 30,78 | 30,45 | 30,69 | 30,31 | 491.300 |
15 mar 2024 | 30,74 | 31,20 | 30,46 | 30,52 | 30,14 | 693.200 |
14 mar 2024 | 31,22 | 31,23 | 30,69 | 30,84 | 30,45 | 609.900 |
13 mar 2024 | 31,82 | 31,86 | 31,04 | 31,19 | 30,80 | 576.100 |
12 mar 2024 | 32,07 | 32,29 | 31,72 | 32,10 | 31,70 | 488.600 |
11 mar 2024 | 32,18 | 32,33 | 31,81 | 31,99 | 31,59 | 792.200 |
08 mar 2024 | 31,74 | 32,46 | 31,74 | 32,40 | 31,99 | 1.862.100 |
07 mar 2024 | 32,79 | 33,14 | 32,29 | 32,63 | 32,22 | 2.060.100 |
06 mar 2024 | 27,22 | 27,87 | 27,20 | 27,64 | 27,29 | 626.500 |
05 mar 2024 | 27,32 | 27,35 | 26,88 | 26,90 | 26,56 | 886.900 |
04 mar 2024 | 27,50 | 27,99 | 27,28 | 27,35 | 27,01 | 1.641.900 |
01 mar 2024 | 28,32 | 28,92 | 27,98 | 28,86 | 28,50 | 2.292.200 |
29 feb 2024 | 28,23 | 28,66 | 27,96 | 28,56 | 28,20 | 1.713.800 |
28 feb 2024 | 27,76 | 27,81 | 27,32 | 27,74 | 27,39 | 1.071.300 |
27 feb 2024 | 27,97 | 28,02 | 27,68 | 28,00 | 27,65 | 762.500 |
26 feb 2024 | 27,95 | 28,16 | 27,89 | 28,04 | 27,69 | 738.800 |
23 feb 2024 | 27,49 | 27,85 | 27,49 | 27,75 | 27,40 | 989.000 |
22 feb 2024 | 27,10 | 27,89 | 27,10 | 27,71 | 27,36 | 1.026.100 |
21 feb 2024 | 27,06 | 27,24 | 26,94 | 27,22 | 26,88 | 771.600 |
20 feb 2024 | 27,12 | 27,28 | 27,03 | 27,21 | 26,87 | 345.300 |
16 feb 2024 | 27,17 | 27,47 | 27,12 | 27,25 | 26,91 | 614.500 |
15 feb 2024 | 26,06 | 26,77 | 26,05 | 26,74 | 26,41 | 575.700 |
14 feb 2024 | 25,46 | 26,30 | 25,46 | 26,28 | 25,95 | 480.700 |
13 feb 2024 | 25,28 | 25,40 | 25,01 | 25,06 | 24,75 | 572.500 |
12 feb 2024 | 25,42 | 25,78 | 25,41 | 25,70 | 25,38 | 460.200 |
09 feb 2024 | 25,26 | 25,64 | 25,26 | 25,56 | 25,24 | 729.800 |
08 feb 2024 | 25,57 | 25,80 | 25,50 | 25,62 | 25,30 | 367.900 |
07 feb 2024 | 25,66 | 25,81 | 25,56 | 25,64 | 25,32 | 409.400 |
06 feb 2024 | 25,34 | 26,04 | 25,32 | 26,00 | 25,67 | 347.800 |
05 feb 2024 | 25,69 | 25,69 | 25,27 | 25,28 | 24,96 | 609.300 |
02 feb 2024 | 26,21 | 26,21 | 25,73 | 25,96 | 25,63 | 432.400 |
01 feb 2024 | 26,02 | 26,54 | 26,00 | 26,54 | 26,21 | 584.000 |
31 gen 2024 | 26,44 | 26,45 | 26,00 | 26,05 | 25,72 | 359.100 |
30 gen 2024 | 26,66 | 26,73 | 26,25 | 26,54 | 26,21 | 786.300 |
29 gen 2024 | 25,87 | 26,59 | 25,84 | 26,53 | 26,20 | 584.100 |
26 gen 2024 | 26,23 | 26,34 | 26,02 | 26,17 | 25,84 | 646.100 |
25 gen 2024 | 25,32 | 25,49 | 25,13 | 25,38 | 25,06 | 840.500 |
24 gen 2024 | 25,66 | 25,74 | 25,04 | 25,18 | 24,86 | 1.391.100 |
23 gen 2024 | 26,10 | 26,23 | 25,81 | 26,21 | 25,88 | 1.104.100 |
22 gen 2024 | 26,08 | 26,56 | 25,98 | 26,52 | 26,19 | 846.600 |
19 gen 2024 | 25,60 | 26,12 | 25,51 | 26,10 | 25,77 | 588.600 |
18 gen 2024 | 25,43 | 25,76 | 25,22 | 25,65 | 25,33 | 695.900 |
17 gen 2024 | 25,49 | 25,78 | 25,29 | 25,41 | 25,09 | 1.025.800 |
16 gen 2024 | 26,62 | 26,62 | 26,17 | 26,24 | 25,91 | 369.500 |
12 gen 2024 | 27,35 | 27,43 | 26,93 | 26,96 | 26,62 | 510.200 |
11 gen 2024 | 27,03 | 27,34 | 26,76 | 27,29 | 26,95 | 493.600 |
10 gen 2024 | 26,49 | 26,84 | 26,40 | 26,64 | 26,31 | 362.800 |
09 gen 2024 | 26,56 | 26,67 | 26,40 | 26,47 | 26,14 | 264.200 |
08 gen 2024 | 26,48 | 26,87 | 26,48 | 26,82 | 26,48 | 468.600 |
05 gen 2024 | 26,58 | 26,82 | 26,33 | 26,45 | 26,12 | 341.600 |
04 gen 2024 | 26,32 | 26,88 | 26,32 | 26,78 | 26,44 | 843.600 |
03 gen 2024 | 26,32 | 26,52 | 25,93 | 26,36 | 26,03 | 1.785.200 |
02 gen 2024 | 27,89 | 27,93 | 27,30 | 27,30 | 26,96 | 808.700 |
29 dic 2023 | 28,46 | 28,62 | 28,26 | 28,61 | 28,25 | 620.800 |
28 dic 2023 | 28,58 | 28,74 | 28,51 | 28,70 | 28,34 | 359.500 |
*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...