Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
26 apr 2024 | 28,44 | 28,44 | 28,38 | 28,38 | 28,38 | 1.700 |
25 apr 2024 | 28,06 | 28,29 | 28,06 | 28,24 | 28,24 | 1.000 |
24 apr 2024 | 28,60 | 28,60 | 28,38 | 28,49 | 28,49 | 16.500 |
23 apr 2024 | 28,43 | 28,54 | 28,43 | 28,54 | 28,54 | 2.100 |
22 apr 2024 | 28,19 | 28,19 | 28,12 | 28,14 | 28,14 | 900 |
19 apr 2024 | 27,82 | 27,82 | 27,71 | 27,71 | 27,71 | 400 |
18 apr 2024 | 27,84 | 27,99 | 27,73 | 27,82 | 27,82 | 5.900 |
17 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | 100 |
16 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | 100 |
15 apr 2024 | 28,20 | 28,22 | 28,20 | 28,22 | 28,22 | 100 |
12 apr 2024 | 28,41 | 28,41 | 28,23 | 28,23 | 28,23 | 300 |
11 apr 2024 | 28,78 | 28,88 | 28,56 | 28,88 | 28,88 | 8.700 |
10 apr 2024 | 28,72 | 28,74 | 28,59 | 28,70 | 28,70 | 2.500 |
09 apr 2024 | 28,95 | 28,99 | 28,95 | 28,99 | 28,99 | 200 |
08 apr 2024 | 29,01 | 29,18 | 29,01 | 29,04 | 29,04 | 1.900 |
05 apr 2024 | 28,71 | 28,96 | 28,71 | 28,96 | 28,96 | 2.000 |
04 apr 2024 | 29,12 | 29,12 | 28,73 | 28,73 | 28,73 | 500 |
03 apr 2024 | 29,00 | 29,00 | 28,99 | 28,99 | 28,99 | 100 |
02 apr 2024 | 28,71 | 28,82 | 28,71 | 28,82 | 28,82 | 400 |
01 apr 2024 | 28,86 | 28,94 | 28,86 | 28,87 | 28,87 | 400 |
28 mar 2024 | 29,15 | 29,15 | 29,05 | 29,11 | 29,11 | 2.800 |
27 mar 2024 | 29,08 | 29,21 | 29,08 | 29,21 | 29,21 | 900 |
26 mar 2024 | 29,12 | 29,22 | 29,06 | 29,06 | 29,06 | 1.700 |
25 mar 2024 | 29,05 | 29,18 | 29,05 | 29,12 | 29,12 | 1.300 |
22 mar 2024 | 29,15 | 29,15 | 29,06 | 29,06 | 29,06 | 2.500 |
21 mar 2024 | 29,20 | 29,20 | 29,18 | 29,18 | 29,18 | 1.900 |
20 mar 2024 | 28,86 | 29,20 | 28,86 | 29,20 | 29,20 | 700 |
19 mar 2024 | 28,77 | 28,85 | 28,77 | 28,85 | 28,85 | 200 |
18 mar 2024 | 28,87 | 28,87 | 28,82 | 28,85 | 28,85 | 1.300 |
15 mar 2024 | 28,83 | 28,88 | 28,83 | 28,88 | 28,88 | 100 |
14 mar 2024 | 28,95 | 28,97 | 28,85 | 28,97 | 28,97 | 600 |
13 mar 2024 | 29,05 | 29,06 | 29,05 | 29,06 | 29,06 | 2.800 |
12 mar 2024 | 28,84 | 29,00 | 28,84 | 29,00 | 29,00 | 2.800 |
11 mar 2024 | 28,70 | 28,78 | 28,70 | 28,73 | 28,73 | 1.800 |
08 mar 2024 | 29,06 | 29,06 | 28,98 | 29,01 | 29,01 | 5.900 |
07 mar 2024 | 29,01 | 29,21 | 29,01 | 29,17 | 29,17 | 3.100 |
06 mar 2024 | 28,77 | 28,84 | 28,71 | 28,84 | 28,84 | 8.400 |
05 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 100 |
04 mar 2024 | 28,59 | 28,60 | 28,58 | 28,59 | 28,59 | 1.500 |
01 mar 2024 | 28,43 | 28,63 | 28,43 | 28,63 | 28,63 | 1.300 |
29 feb 2024 | 28,31 | 28,31 | 28,17 | 28,27 | 28,27 | 4.600 |
28 feb 2024 | 28,20 | 28,20 | 28,13 | 28,19 | 28,19 | 400 |
27 feb 2024 | 28,20 | 28,35 | 28,20 | 28,31 | 28,31 | 2.400 |
26 feb 2024 | 28,30 | 28,33 | 28,29 | 28,31 | 28,31 | 3.000 |
23 feb 2024 | 28,30 | 28,42 | 28,30 | 28,36 | 28,36 | 3.400 |
22 feb 2024 | 28,24 | 28,44 | 28,23 | 28,39 | 28,39 | 10.200 |
21 feb 2024 | 27,82 | 27,88 | 27,82 | 27,88 | 27,88 | 900 |
20 feb 2024 | 27,96 | 28,00 | 27,88 | 28,00 | 28,00 | 6.300 |
16 feb 2024 | 27,92 | 27,99 | 27,87 | 27,95 | 27,95 | 3.100 |
15 feb 2024 | 27,89 | 27,93 | 27,87 | 27,93 | 27,93 | 2.300 |
14 feb 2024 | 27,63 | 27,71 | 27,63 | 27,71 | 27,71 | 1.600 |
13 feb 2024 | 27,33 | 27,33 | 27,12 | 27,18 | 27,18 | 1.000 |
12 feb 2024 | 27,75 | 27,82 | 27,71 | 27,72 | 27,72 | 9.900 |
09 feb 2024 | 27,50 | 27,64 | 27,47 | 27,64 | 27,64 | 1.100 |
08 feb 2024 | 27,49 | 27,49 | 27,39 | 27,43 | 27,43 | 4.200 |
07 feb 2024 | 27,51 | 27,61 | 27,51 | 27,61 | 27,61 | 300 |
06 feb 2024 | 27,30 | 27,43 | 27,30 | 27,43 | 27,43 | 1.900 |
05 feb 2024 | 27,14 | 27,34 | 27,13 | 27,29 | 27,29 | 3.200 |
02 feb 2024 | 27,26 | 27,30 | 27,18 | 27,28 | 27,28 | 2.100 |
01 feb 2024 | 27,21 | 27,32 | 27,21 | 27,32 | 27,32 | 1.100 |
31 gen 2024 | 27,20 | 27,21 | 27,02 | 27,02 | 27,02 | 1.600 |
30 gen 2024 | 26,97 | 27,11 | 26,95 | 27,11 | 27,11 | 1.600 |
29 gen 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 200 |
26 gen 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | 100 |
25 gen 2024 | 26,86 | 26,94 | 26,86 | 26,94 | 26,94 | 1.400 |
24 gen 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
23 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | 400 |
22 gen 2024 | 26,55 | 26,61 | 26,53 | 26,60 | 26,60 | 6.100 |
19 gen 2024 | 26,45 | 26,60 | 26,45 | 26,57 | 26,57 | 500 |
18 gen 2024 | 26,31 | 26,49 | 26,31 | 26,45 | 26,45 | 1.200 |
17 gen 2024 | 26,21 | 26,27 | 26,14 | 26,19 | 26,19 | 2.200 |
16 gen 2024 | 26,51 | 26,51 | 26,35 | 26,35 | 26,35 | 300 |
12 gen 2024 | 26,91 | 26,91 | 26,78 | 26,78 | 26,78 | 2.700 |
11 gen 2024 | 26,78 | 26,78 | 26,60 | 26,70 | 26,70 | 4.700 |
10 gen 2024 | 26,62 | 26,63 | 26,55 | 26,63 | 26,63 | 5.500 |
09 gen 2024 | 26,46 | 26,46 | 26,42 | 26,42 | 26,42 | 700 |
08 gen 2024 | 26,49 | 26,65 | 26,39 | 26,65 | 26,65 | 2.000 |
05 gen 2024 | 26,38 | 26,47 | 26,38 | 26,42 | 26,42 | 600 |
04 gen 2024 | 26,35 | 26,50 | 26,33 | 26,33 | 26,33 | 1.100 |
03 gen 2024 | 26,26 | 26,28 | 26,19 | 26,19 | 26,19 | 1.700 |
02 gen 2024 | 26,51 | 26,51 | 26,41 | 26,41 | 26,41 | 200 |
29 dic 2023 | 26,91 | 26,91 | 26,77 | 26,77 | 26,77 | 3.900 |
28 dic 2023 | 26,91 | 26,91 | 26,73 | 26,74 | 26,74 | 2.600 |
27 dic 2023 | 26,64 | 26,73 | 26,64 | 26,69 | 26,69 | 3.500 |
27 dic 2023 | 0.106 Dividendo | |||||
26 dic 2023 | 26,49 | 26,70 | 26,47 | 26,70 | 26,59 | 3.400 |
22 dic 2023 | 26,55 | 26,55 | 26,51 | 26,51 | 26,40 | 300 |
21 dic 2023 | 26,27 | 26,48 | 26,27 | 26,48 | 26,38 | 1.500 |
20 dic 2023 | 26,44 | 26,50 | 26,12 | 26,12 | 26,01 | 2.100 |
19 dic 2023 | 26,37 | 26,41 | 26,26 | 26,31 | 26,20 | 12.900 |
18 dic 2023 | 26,07 | 26,15 | 26,03 | 26,15 | 26,04 | 43.600 |
15 dic 2023 | 26,30 | 26,30 | 26,05 | 26,06 | 25,96 | 5.000 |
14 dic 2023 | 26,18 | 26,27 | 26,18 | 26,27 | 26,17 | 8.300 |
13 dic 2023 | 25,81 | 26,23 | 25,81 | 26,23 | 26,13 | 1.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |