Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 26,83 | 27,00 | 26,69 | 27,00 | 27,00 | 270.000 |
27 giu 2024 | 26,32 | 26,77 | 26,25 | 26,49 | 26,49 | 14.300 |
26 giu 2024 | 25,58 | 26,37 | 25,43 | 26,13 | 26,13 | 25.900 |
25 giu 2024 | 26,20 | 26,21 | 25,72 | 25,81 | 25,81 | 10.800 |
24 giu 2024 | 26,24 | 26,45 | 25,52 | 26,12 | 26,12 | 58.100 |
21 giu 2024 | 26,01 | 26,18 | 25,79 | 26,07 | 26,07 | 51.400 |
20 giu 2024 | 26,27 | 26,27 | 26,00 | 26,02 | 26,02 | 11.000 |
18 giu 2024 | 26,28 | 26,75 | 26,28 | 26,48 | 26,48 | 18.700 |
17 giu 2024 | 25,40 | 26,46 | 25,31 | 26,28 | 26,28 | 48.900 |
14 giu 2024 | 25,47 | 25,78 | 25,13 | 25,27 | 25,27 | 18.600 |
13 giu 2024 | 26,16 | 26,16 | 25,62 | 25,63 | 25,63 | 18.200 |
12 giu 2024 | 26,48 | 26,80 | 25,89 | 26,30 | 26,30 | 27.400 |
11 giu 2024 | 25,73 | 26,00 | 25,68 | 25,98 | 25,98 | 10.600 |
10 giu 2024 | 26,18 | 26,18 | 25,62 | 25,96 | 25,96 | 13.800 |
07 giu 2024 | 26,34 | 26,38 | 26,16 | 26,16 | 26,16 | 14.400 |
06 giu 2024 | 26,46 | 26,57 | 26,27 | 26,46 | 26,46 | 9.100 |
05 giu 2024 | 26,75 | 26,75 | 26,02 | 26,34 | 26,34 | 26.000 |
04 giu 2024 | 26,63 | 26,66 | 26,39 | 26,58 | 26,58 | 12.800 |
03 giu 2024 | 27,34 | 27,43 | 26,80 | 26,80 | 26,80 | 24.200 |
31 mag 2024 | 26,76 | 27,29 | 26,73 | 27,15 | 27,15 | 68.400 |
30 mag 2024 | 26,42 | 26,83 | 26,36 | 26,59 | 26,59 | 16.600 |
29 mag 2024 | 26,16 | 26,28 | 25,92 | 26,06 | 26,06 | 18.900 |
28 mag 2024 | 27,04 | 27,25 | 26,37 | 26,40 | 26,40 | 39.700 |
24 mag 2024 | 26,90 | 27,17 | 26,86 | 27,11 | 27,11 | 16.800 |
23 mag 2024 | 27,90 | 27,90 | 26,86 | 26,97 | 26,97 | 23.600 |
22 mag 2024 | 27,74 | 27,97 | 27,48 | 27,58 | 27,58 | 26.800 |
21 mag 2024 | 27,70 | 27,99 | 27,41 | 27,87 | 27,87 | 27.000 |
20 mag 2024 | 27,13 | 27,62 | 27,05 | 27,44 | 27,44 | 82.700 |
17 mag 2024 | 27,36 | 27,72 | 27,01 | 27,39 | 27,39 | 188.800 |
16 mag 2024 | 26,81 | 27,12 | 26,81 | 27,00 | 27,00 | 68.200 |
15 mag 2024 | 27,00 | 27,04 | 26,86 | 27,00 | 27,00 | 28.700 |
14 mag 2024 | 27,22 | 27,72 | 26,90 | 26,99 | 26,99 | 42.700 |
13 mag 2024 | 27,98 | 27,98 | 27,12 | 27,22 | 27,22 | 42.300 |
10 mag 2024 | 27,99 | 27,99 | 27,64 | 27,70 | 27,70 | 17.400 |
09 mag 2024 | 27,82 | 27,97 | 27,29 | 27,88 | 27,88 | 24.400 |
08 mag 2024 | 27,21 | 27,64 | 27,21 | 27,64 | 27,64 | 39.900 |
07 mag 2024 | 27,31 | 27,38 | 27,03 | 27,21 | 27,21 | 25.400 |
06 mag 2024 | 26,89 | 27,48 | 26,89 | 27,12 | 27,12 | 19.100 |
03 mag 2024 | 26,77 | 27,00 | 26,63 | 26,89 | 26,89 | 15.000 |
02 mag 2024 | 26,44 | 26,62 | 26,30 | 26,58 | 26,58 | 14.400 |
01 mag 2024 | 26,20 | 26,35 | 26,07 | 26,07 | 26,07 | 19.000 |
30 apr 2024 | 26,45 | 26,45 | 25,50 | 25,92 | 25,92 | 37.300 |
29 apr 2024 | 26,42 | 26,82 | 25,93 | 26,65 | 26,65 | 65.000 |
26 apr 2024 | 26,75 | 26,86 | 25,72 | 25,93 | 25,93 | 39.900 |
26 apr 2024 | 0.14 Dividendo |
25 apr 2024 | 26,35 | 26,83 | 26,23 | 26,52 | 26,38 | 17.600 |
24 apr 2024 | 26,23 | 26,82 | 26,02 | 26,73 | 26,59 | 22.500 |
23 apr 2024 | 25,78 | 26,75 | 25,78 | 26,40 | 26,26 | 13.800 |
22 apr 2024 | 26,01 | 26,63 | 25,53 | 26,12 | 25,98 | 42.900 |
19 apr 2024 | 25,36 | 26,06 | 25,36 | 26,00 | 25,86 | 24.500 |
18 apr 2024 | 25,30 | 25,53 | 25,30 | 25,43 | 25,30 | 20.600 |
17 apr 2024 | 25,48 | 25,60 | 25,25 | 25,31 | 25,18 | 28.400 |
16 apr 2024 | 25,02 | 25,46 | 24,81 | 25,21 | 25,08 | 28.400 |
15 apr 2024 | 25,14 | 25,57 | 24,50 | 25,30 | 25,17 | 43.900 |
12 apr 2024 | 24,60 | 25,33 | 24,51 | 24,66 | 24,53 | 17.500 |
11 apr 2024 | 24,77 | 25,03 | 24,43 | 24,91 | 24,78 | 31.700 |
10 apr 2024 | 24,92 | 25,07 | 24,05 | 24,52 | 24,39 | 53.800 |
09 apr 2024 | 25,26 | 25,39 | 24,96 | 25,00 | 24,87 | 19.700 |
08 apr 2024 | 25,60 | 25,85 | 24,95 | 25,15 | 25,02 | 46.800 |
05 apr 2024 | 25,60 | 25,91 | 25,37 | 25,70 | 25,56 | 10.900 |
04 apr 2024 | 25,87 | 25,96 | 25,39 | 25,77 | 25,63 | 11.500 |
03 apr 2024 | 25,14 | 25,80 | 25,11 | 25,41 | 25,28 | 12.700 |
02 apr 2024 | 25,47 | 25,47 | 24,95 | 25,40 | 25,27 | 13.000 |
01 apr 2024 | 25,14 | 27,00 | 25,14 | 25,63 | 25,49 | 17.000 |
28 mar 2024 | 26,64 | 26,84 | 26,17 | 26,76 | 26,62 | 59.900 |
27 mar 2024 | 26,00 | 26,70 | 25,63 | 26,64 | 26,50 | 18.600 |
26 mar 2024 | 26,62 | 26,62 | 25,37 | 25,62 | 25,48 | 19.200 |
25 mar 2024 | 25,68 | 26,56 | 25,27 | 26,34 | 26,20 | 39.700 |
22 mar 2024 | 26,40 | 26,86 | 25,64 | 25,64 | 25,50 | 10.800 |
21 mar 2024 | 26,40 | 26,69 | 25,75 | 26,25 | 26,11 | 22.500 |
20 mar 2024 | 25,17 | 26,03 | 25,09 | 26,03 | 25,89 | 10.800 |
19 mar 2024 | 24,76 | 25,36 | 24,69 | 25,20 | 25,07 | 16.200 |
18 mar 2024 | 25,87 | 25,87 | 24,57 | 24,70 | 24,57 | 76.500 |
15 mar 2024 | 25,11 | 26,08 | 25,11 | 25,81 | 25,67 | 64.700 |
14 mar 2024 | 25,61 | 25,99 | 24,98 | 25,15 | 25,02 | 21.800 |
13 mar 2024 | 25,91 | 25,95 | 25,38 | 25,80 | 25,66 | 11.800 |
12 mar 2024 | 26,22 | 26,22 | 25,64 | 25,83 | 25,69 | 117.600 |
11 mar 2024 | 25,44 | 26,83 | 25,44 | 26,60 | 26,46 | 38.600 |
08 mar 2024 | 25,64 | 25,85 | 25,00 | 25,85 | 25,71 | 52.700 |
07 mar 2024 | 26,36 | 26,36 | 24,96 | 25,45 | 25,32 | 42.200 |
06 mar 2024 | 25,80 | 26,25 | 25,48 | 25,97 | 25,83 | 41.000 |
05 mar 2024 | 25,62 | 26,86 | 25,52 | 26,14 | 26,00 | 11.300 |
04 mar 2024 | 25,90 | 26,40 | 25,40 | 26,09 | 25,95 | 49.400 |
01 mar 2024 | 26,83 | 26,83 | 25,79 | 25,79 | 25,65 | 15.500 |
29 feb 2024 | 26,49 | 27,06 | 26,01 | 26,68 | 26,54 | 21.600 |
28 feb 2024 | 25,78 | 26,38 | 25,52 | 26,02 | 25,88 | 36.900 |
27 feb 2024 | 26,50 | 26,68 | 25,92 | 26,01 | 25,87 | 16.700 |
26 feb 2024 | 25,77 | 26,37 | 25,25 | 26,14 | 26,00 | 15.500 |
23 feb 2024 | 25,74 | 26,67 | 25,59 | 25,98 | 25,84 | 22.800 |
22 feb 2024 | 26,15 | 26,67 | 25,70 | 25,99 | 25,85 | 29.200 |
21 feb 2024 | 26,68 | 26,76 | 26,33 | 26,35 | 26,21 | 15.400 |
20 feb 2024 | 26,20 | 27,29 | 25,77 | 26,76 | 26,62 | 40.400 |
16 feb 2024 | 26,99 | 27,25 | 26,51 | 26,52 | 26,38 | 15.700 |
15 feb 2024 | 25,98 | 27,31 | 25,90 | 27,10 | 26,96 | 16.800 |
14 feb 2024 | 25,38 | 26,13 | 25,15 | 25,90 | 25,76 | 19.600 |
13 feb 2024 | 25,60 | 25,93 | 24,74 | 24,98 | 24,85 | 37.400 |
12 feb 2024 | 26,61 | 27,48 | 26,31 | 26,33 | 26,19 | 44.600 |
09 feb 2024 | 26,73 | 26,81 | 26,33 | 26,62 | 26,48 | 14.400 |
08 feb 2024 | 25,24 | 25,98 | 25,24 | 25,97 | 25,83 | 12.800 |
07 feb 2024 | 25,86 | 26,15 | 24,07 | 25,46 | 25,33 | 32.700 |
*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...