Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 25,50 | 26,16 | 25,50 | 26,16 | 26,16 | 19.403 |
18 apr 2024 | 25,02 | 25,16 | 24,87 | 25,08 | 25,08 | 24.300 |
17 apr 2024 | 25,16 | 25,29 | 24,97 | 25,03 | 25,03 | 20.400 |
16 apr 2024 | 25,02 | 25,22 | 24,87 | 25,19 | 25,19 | 20.200 |
15 apr 2024 | 25,34 | 25,34 | 25,00 | 25,05 | 25,05 | 11.400 |
12 apr 2024 | 25,23 | 25,41 | 25,08 | 25,12 | 25,12 | 20.000 |
11 apr 2024 | 25,32 | 25,61 | 25,29 | 25,32 | 25,32 | 26.000 |
10 apr 2024 | 26,20 | 26,25 | 25,20 | 25,35 | 25,35 | 39.400 |
09 apr 2024 | 26,49 | 26,49 | 25,99 | 26,20 | 26,20 | 22.800 |
08 apr 2024 | 26,14 | 26,37 | 26,02 | 26,03 | 26,03 | 12.500 |
05 apr 2024 | 26,10 | 26,14 | 25,85 | 26,01 | 26,01 | 38.600 |
04 apr 2024 | 25,95 | 26,43 | 25,91 | 25,93 | 25,93 | 35.100 |
03 apr 2024 | 26,01 | 26,19 | 25,76 | 25,93 | 25,93 | 27.300 |
02 apr 2024 | 26,25 | 27,16 | 25,90 | 26,00 | 26,00 | 17.500 |
01 apr 2024 | 26,95 | 27,04 | 26,27 | 26,46 | 26,46 | 13.000 |
28 mar 2024 | 25,92 | 27,40 | 25,92 | 27,16 | 27,16 | 66.200 |
27 mar 2024 | 25,70 | 25,87 | 25,50 | 25,78 | 25,78 | 48.100 |
26 mar 2024 | 25,75 | 25,86 | 25,59 | 25,59 | 25,59 | 34.400 |
25 mar 2024 | 26,33 | 26,57 | 25,42 | 25,58 | 25,58 | 86.500 |
22 mar 2024 | 26,48 | 26,65 | 26,06 | 26,19 | 26,19 | 13.200 |
21 mar 2024 | 26,38 | 26,50 | 26,30 | 26,35 | 26,35 | 25.900 |
20 mar 2024 | 25,22 | 26,22 | 25,22 | 26,22 | 26,22 | 25.000 |
19 mar 2024 | 25,54 | 25,82 | 25,28 | 25,28 | 25,28 | 16.800 |
18 mar 2024 | 25,25 | 25,75 | 25,25 | 25,28 | 25,28 | 23.500 |
15 mar 2024 | 25,31 | 25,82 | 25,31 | 25,37 | 25,37 | 72.700 |
14 mar 2024 | 25,81 | 26,21 | 25,28 | 25,31 | 25,31 | 23.800 |
14 mar 2024 | 0.22 Dividendo |
13 mar 2024 | 26,51 | 26,55 | 26,09 | 26,19 | 25,97 | 11.700 |
12 mar 2024 | 26,66 | 26,66 | 26,43 | 26,44 | 26,22 | 13.500 |
11 mar 2024 | 26,50 | 26,95 | 26,41 | 26,65 | 26,43 | 7.900 |
08 mar 2024 | 26,97 | 27,44 | 26,39 | 26,55 | 26,33 | 19.400 |
07 mar 2024 | 27,05 | 27,12 | 26,72 | 26,78 | 26,56 | 11.600 |
06 mar 2024 | 27,01 | 27,13 | 26,50 | 26,80 | 26,57 | 15.700 |
05 mar 2024 | 26,80 | 26,94 | 26,67 | 26,75 | 26,53 | 19.700 |
04 mar 2024 | 26,87 | 26,87 | 26,55 | 26,55 | 26,33 | 8.800 |
01 mar 2024 | 27,20 | 27,20 | 26,65 | 26,65 | 26,43 | 8.200 |
29 feb 2024 | 26,74 | 27,15 | 26,67 | 26,98 | 26,75 | 12.300 |
28 feb 2024 | 26,35 | 26,73 | 26,24 | 26,32 | 26,10 | 21.300 |
27 feb 2024 | 26,55 | 26,77 | 26,36 | 26,60 | 26,38 | 10.800 |
26 feb 2024 | 26,37 | 26,59 | 26,15 | 26,16 | 25,94 | 14.000 |
23 feb 2024 | 26,60 | 26,94 | 26,30 | 26,44 | 26,22 | 15.200 |
22 feb 2024 | 27,01 | 27,19 | 26,24 | 26,49 | 26,27 | 18.300 |
21 feb 2024 | 26,92 | 26,92 | 26,47 | 26,75 | 26,53 | 11.800 |
20 feb 2024 | 27,20 | 27,45 | 26,90 | 26,90 | 26,67 | 8.600 |
16 feb 2024 | 28,21 | 28,28 | 27,44 | 27,44 | 27,21 | 18.300 |
15 feb 2024 | 26,94 | 28,38 | 26,94 | 28,26 | 28,02 | 34.900 |
14 feb 2024 | 26,39 | 26,69 | 26,08 | 26,64 | 26,42 | 19.900 |
13 feb 2024 | 27,88 | 28,09 | 25,67 | 26,08 | 25,86 | 32.500 |
12 feb 2024 | 27,27 | 28,94 | 27,27 | 28,47 | 28,23 | 45.000 |
09 feb 2024 | 26,99 | 27,21 | 26,96 | 27,04 | 26,81 | 34.700 |
08 feb 2024 | 27,00 | 27,25 | 26,50 | 26,95 | 26,72 | 25.800 |
07 feb 2024 | 27,11 | 27,58 | 26,87 | 27,13 | 26,90 | 25.700 |
06 feb 2024 | 27,92 | 27,92 | 27,28 | 27,65 | 27,42 | 9.000 |
05 feb 2024 | 27,77 | 28,21 | 27,14 | 27,79 | 27,56 | 39.600 |
02 feb 2024 | 28,51 | 29,00 | 28,08 | 28,27 | 28,03 | 19.300 |
01 feb 2024 | 28,58 | 29,00 | 27,62 | 28,74 | 28,50 | 29.500 |
31 gen 2024 | 29,72 | 29,72 | 28,29 | 28,29 | 28,05 | 24.500 |
30 gen 2024 | 29,84 | 29,96 | 29,82 | 29,95 | 29,70 | 5.700 |
29 gen 2024 | 29,22 | 29,97 | 29,01 | 29,97 | 29,72 | 13.800 |
26 gen 2024 | 30,39 | 30,39 | 28,91 | 29,22 | 28,97 | 16.400 |
25 gen 2024 | 30,46 | 30,46 | 29,40 | 30,03 | 29,78 | 29.100 |
24 gen 2024 | 30,08 | 30,12 | 29,60 | 29,87 | 29,62 | 14.900 |
23 gen 2024 | 30,09 | 30,19 | 29,90 | 29,90 | 29,65 | 27.700 |
22 gen 2024 | 28,79 | 29,89 | 28,79 | 29,86 | 29,61 | 12.500 |
19 gen 2024 | 28,41 | 28,56 | 28,23 | 28,55 | 28,31 | 12.200 |
18 gen 2024 | 28,27 | 28,51 | 28,00 | 28,15 | 27,91 | 10.100 |
17 gen 2024 | 27,63 | 28,09 | 27,63 | 28,09 | 27,85 | 14.400 |
16 gen 2024 | 28,18 | 28,22 | 27,75 | 27,92 | 27,69 | 14.900 |
12 gen 2024 | 28,77 | 28,77 | 28,09 | 28,12 | 27,88 | 12.400 |
11 gen 2024 | 28,29 | 28,66 | 27,99 | 28,24 | 28,00 | 21.100 |
10 gen 2024 | 28,70 | 28,76 | 28,25 | 28,51 | 28,27 | 18.100 |
09 gen 2024 | 28,64 | 28,80 | 28,44 | 28,50 | 28,26 | 25.700 |
08 gen 2024 | 28,85 | 29,11 | 28,35 | 28,91 | 28,67 | 26.800 |
05 gen 2024 | 28,68 | 29,22 | 28,68 | 28,89 | 28,65 | 90.200 |
04 gen 2024 | 29,37 | 29,69 | 28,66 | 28,81 | 28,57 | 30.500 |
03 gen 2024 | 30,07 | 30,39 | 29,06 | 29,17 | 28,92 | 39.900 |
02 gen 2024 | 30,50 | 31,14 | 29,82 | 30,12 | 29,87 | 55.900 |
29 dic 2023 | 31,11 | 31,16 | 30,62 | 30,69 | 30,43 | 35.600 |
28 dic 2023 | 31,31 | 31,32 | 30,69 | 30,97 | 30,71 | 64.300 |
27 dic 2023 | 31,49 | 31,49 | 30,91 | 31,15 | 30,89 | 46.900 |
26 dic 2023 | 30,85 | 31,49 | 30,65 | 31,28 | 31,02 | 38.900 |
22 dic 2023 | 30,08 | 30,98 | 29,81 | 30,65 | 30,39 | 26.800 |
21 dic 2023 | 29,96 | 30,08 | 29,69 | 29,95 | 29,70 | 20.400 |
20 dic 2023 | 29,71 | 31,00 | 29,28 | 29,73 | 29,48 | 89.000 |
19 dic 2023 | 28,34 | 29,69 | 28,00 | 29,58 | 29,33 | 43.700 |
18 dic 2023 | 27,79 | 28,46 | 27,65 | 28,34 | 28,10 | 46.000 |
15 dic 2023 | 27,69 | 28,07 | 27,11 | 27,79 | 27,56 | 106.000 |
14 dic 2023 | 27,50 | 28,00 | 27,24 | 27,49 | 27,26 | 81.100 |
14 dic 2023 | 0.22 Dividendo |
13 dic 2023 | 26,85 | 27,50 | 26,44 | 27,43 | 26,98 | 139.100 |
12 dic 2023 | 26,68 | 27,01 | 26,59 | 26,66 | 26,22 | 43.000 |
11 dic 2023 | 26,53 | 26,83 | 26,22 | 26,71 | 26,27 | 32.400 |
08 dic 2023 | 25,99 | 26,97 | 25,69 | 26,68 | 26,24 | 26.900 |
07 dic 2023 | 25,18 | 25,89 | 25,00 | 25,89 | 25,47 | 54.700 |
06 dic 2023 | 25,10 | 25,44 | 24,90 | 24,97 | 24,56 | 33.500 |
05 dic 2023 | 24,94 | 25,04 | 23,95 | 25,00 | 24,59 | 22.600 |
04 dic 2023 | 24,50 | 25,10 | 24,50 | 25,00 | 24,59 | 17.000 |
01 dic 2023 | 23,32 | 24,67 | 23,31 | 24,61 | 24,21 | 47.400 |
30 nov 2023 | 23,80 | 23,86 | 23,24 | 23,37 | 22,99 | 27.500 |
29 nov 2023 | 23,45 | 23,82 | 23,45 | 23,66 | 23,27 | 17.000 |
*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...