Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 27,05 | 27,15 | 26,99 | 27,02 | 27,02 | 4.600 |
09 mag 2024 | 26,84 | 26,98 | 26,81 | 26,90 | 26,90 | 17.800 |
08 mag 2024 | 26,93 | 26,94 | 26,80 | 26,89 | 26,89 | 4.900 |
07 mag 2024 | 27,11 | 27,11 | 26,87 | 26,93 | 26,93 | 10.300 |
06 mag 2024 | 26,90 | 26,95 | 26,82 | 26,95 | 26,95 | 6.400 |
03 mag 2024 | 26,78 | 26,78 | 26,56 | 26,68 | 26,68 | 10.100 |
02 mag 2024 | 26,39 | 26,54 | 26,28 | 26,48 | 26,48 | 7.500 |
01 mag 2024 | 26,14 | 26,38 | 26,02 | 26,08 | 26,08 | 12.100 |
30 apr 2024 | 26,28 | 26,28 | 26,12 | 26,12 | 26,12 | 5.300 |
29 apr 2024 | 26,48 | 26,50 | 26,39 | 26,47 | 26,47 | 4.300 |
26 apr 2024 | 26,51 | 26,51 | 26,26 | 26,41 | 26,41 | 17.800 |
25 apr 2024 | 26,06 | 26,23 | 25,88 | 26,20 | 26,20 | 13.700 |
24 apr 2024 | 26,41 | 26,41 | 26,22 | 26,24 | 26,24 | 6.800 |
23 apr 2024 | 26,28 | 26,43 | 26,21 | 26,38 | 26,38 | 9.800 |
22 apr 2024 | 26,01 | 26,23 | 25,97 | 26,17 | 26,17 | 111.000 |
19 apr 2024 | 25,98 | 25,98 | 25,83 | 25,83 | 25,83 | 6.500 |
18 apr 2024 | 25,95 | 25,97 | 25,78 | 25,82 | 25,82 | 2.900 |
17 apr 2024 | 26,04 | 26,04 | 25,75 | 25,86 | 25,86 | 5.200 |
16 apr 2024 | 26,01 | 26,01 | 25,76 | 25,86 | 25,86 | 7.100 |
15 apr 2024 | 26,61 | 26,61 | 26,04 | 26,07 | 26,07 | 20.000 |
12 apr 2024 | 26,40 | 26,43 | 26,11 | 26,16 | 26,16 | 21.500 |
11 apr 2024 | 26,59 | 26,66 | 26,39 | 26,64 | 26,64 | 10.000 |
11 apr 2024 | 0.106 Dividendo |
10 apr 2024 | 26,74 | 26,74 | 26,62 | 26,64 | 26,53 | 4.400 |
09 apr 2024 | 27,18 | 27,18 | 26,97 | 27,10 | 26,99 | 5.900 |
08 apr 2024 | 27,20 | 27,20 | 27,06 | 27,06 | 26,95 | 10.700 |
05 apr 2024 | 26,80 | 27,03 | 26,79 | 26,98 | 26,87 | 6.600 |
04 apr 2024 | 27,25 | 27,25 | 26,88 | 26,88 | 26,78 | 46.500 |
03 apr 2024 | 26,93 | 27,12 | 26,84 | 27,09 | 26,98 | 3.800 |
02 apr 2024 | 26,92 | 26,94 | 26,85 | 26,92 | 26,81 | 21.000 |
01 apr 2024 | 27,30 | 27,30 | 27,02 | 27,12 | 27,01 | 27.900 |
28 mar 2024 | 28,59 | 28,59 | 27,25 | 27,25 | 27,14 | 15.900 |
27 mar 2024 | 27,33 | 27,33 | 27,24 | 27,29 | 27,18 | 4.200 |
26 mar 2024 | 27,22 | 27,27 | 27,16 | 27,16 | 27,05 | 12.100 |
25 mar 2024 | 27,25 | 27,25 | 27,11 | 27,15 | 27,05 | 9.000 |
22 mar 2024 | 27,43 | 27,43 | 27,19 | 27,22 | 27,11 | 12.300 |
21 mar 2024 | 27,38 | 27,40 | 27,31 | 27,35 | 27,25 | 8.900 |
20 mar 2024 | 27,13 | 27,37 | 26,98 | 27,31 | 27,20 | 24.900 |
19 mar 2024 | 26,97 | 27,08 | 26,87 | 27,01 | 26,91 | 9.000 |
18 mar 2024 | 27,08 | 27,08 | 26,92 | 26,92 | 26,81 | 4.900 |
15 mar 2024 | 27,07 | 27,07 | 26,91 | 26,96 | 26,85 | 23.500 |
14 mar 2024 | 27,03 | 27,03 | 26,85 | 26,90 | 26,80 | 7.700 |
13 mar 2024 | 27,13 | 27,25 | 27,13 | 27,17 | 27,07 | 19.800 |
12 mar 2024 | 26,99 | 27,14 | 26,99 | 27,09 | 26,98 | 4.000 |
11 mar 2024 | 26,97 | 26,97 | 26,77 | 26,93 | 26,82 | 2.500 |
11 mar 2024 | 0.219 Dividendo |
08 mar 2024 | 27,48 | 27,49 | 27,22 | 27,22 | 26,89 | 2.400 |
07 mar 2024 | 27,30 | 27,39 | 27,27 | 27,36 | 27,03 | 9.800 |
06 mar 2024 | 27,04 | 27,18 | 27,01 | 27,01 | 26,69 | 5.200 |
05 mar 2024 | 26,86 | 26,88 | 26,75 | 26,75 | 26,43 | 10.800 |
04 mar 2024 | 26,82 | 26,91 | 26,76 | 26,77 | 26,45 | 14.500 |
01 mar 2024 | 26,85 | 26,88 | 26,81 | 26,81 | 26,49 | 14.600 |
29 feb 2024 | 26,70 | 26,79 | 26,55 | 26,65 | 26,33 | 13.900 |
28 feb 2024 | 26,54 | 26,67 | 26,54 | 26,54 | 26,22 | 17.100 |
27 feb 2024 | 26,65 | 26,69 | 26,65 | 26,68 | 26,36 | 4.400 |
26 feb 2024 | 26,67 | 26,70 | 26,55 | 26,62 | 26,30 | 17.300 |
23 feb 2024 | 26,69 | 26,80 | 26,69 | 26,71 | 26,39 | 3.900 |
22 feb 2024 | 26,64 | 26,76 | 26,57 | 26,73 | 26,41 | 12.000 |
21 feb 2024 | 26,36 | 26,47 | 26,36 | 26,47 | 26,15 | 7.600 |
20 feb 2024 | 26,46 | 26,47 | 26,35 | 26,44 | 26,12 | 12.900 |
16 feb 2024 | 26,24 | 26,43 | 26,23 | 26,33 | 26,01 | 7.700 |
15 feb 2024 | 26,09 | 26,27 | 26,07 | 26,24 | 25,92 | 4.100 |
14 feb 2024 | 25,84 | 25,93 | 25,76 | 25,92 | 25,61 | 8.600 |
13 feb 2024 | 25,80 | 25,80 | 25,49 | 25,64 | 25,33 | 13.300 |
12 feb 2024 | 25,99 | 26,11 | 25,99 | 26,02 | 25,71 | 6.200 |
09 feb 2024 | 25,87 | 26,00 | 25,79 | 26,00 | 25,69 | 9.800 |
09 feb 2024 | 0.005 Dividendo |
08 feb 2024 | 25,97 | 25,97 | 25,82 | 25,94 | 25,62 | 8.900 |
07 feb 2024 | 26,00 | 26,00 | 25,87 | 25,88 | 25,57 | 6.400 |
06 feb 2024 | 25,83 | 25,96 | 25,79 | 25,93 | 25,61 | 2.700 |
05 feb 2024 | 25,91 | 25,92 | 25,73 | 25,85 | 25,54 | 4.100 |
02 feb 2024 | 26,21 | 26,21 | 25,93 | 26,07 | 25,75 | 10.800 |
01 feb 2024 | 26,06 | 26,21 | 26,02 | 26,21 | 25,89 | 5.200 |
31 gen 2024 | 26,15 | 26,26 | 25,97 | 25,97 | 25,65 | 6.000 |
30 gen 2024 | 26,16 | 26,16 | 26,00 | 26,10 | 25,78 | 5.200 |
29 gen 2024 | 25,96 | 26,14 | 25,93 | 26,14 | 25,82 | 11.600 |
26 gen 2024 | 26,11 | 26,11 | 25,99 | 26,02 | 25,71 | 22.100 |
25 gen 2024 | 25,99 | 25,99 | 25,83 | 25,97 | 25,65 | 15.700 |
24 gen 2024 | 26,04 | 26,04 | 25,88 | 25,88 | 25,57 | 22.900 |
23 gen 2024 | 25,72 | 25,82 | 25,67 | 25,82 | 25,51 | 14.100 |
22 gen 2024 | 25,94 | 25,94 | 25,76 | 25,81 | 25,50 | 13.500 |
19 gen 2024 | 25,60 | 25,76 | 25,47 | 25,76 | 25,45 | 30.800 |
18 gen 2024 | 25,53 | 25,66 | 25,53 | 25,66 | 25,35 | 9.100 |
17 gen 2024 | 25,42 | 25,55 | 25,37 | 25,55 | 25,24 | 12.600 |
16 gen 2024 | 25,97 | 25,97 | 25,72 | 25,75 | 25,44 | 18.200 |
12 gen 2024 | 26,41 | 26,41 | 26,17 | 26,24 | 25,92 | 4.600 |
11 gen 2024 | 26,23 | 26,23 | 25,94 | 26,15 | 25,83 | 13.400 |
11 gen 2024 | 0.001 Dividendo |
10 gen 2024 | 26,00 | 26,12 | 26,00 | 26,11 | 25,79 | 8.100 |
09 gen 2024 | 26,03 | 26,06 | 26,00 | 26,03 | 25,71 | 22.500 |
08 gen 2024 | 26,05 | 26,25 | 26,01 | 26,25 | 25,92 | 6.200 |
05 gen 2024 | 25,95 | 26,17 | 25,92 | 25,98 | 25,67 | 6.100 |
04 gen 2024 | 25,90 | 26,07 | 25,90 | 25,97 | 25,65 | 3.800 |
03 gen 2024 | 25,94 | 25,98 | 25,85 | 25,91 | 25,60 | 8.500 |
02 gen 2024 | 26,25 | 26,34 | 26,13 | 26,14 | 25,82 | 8.000 |
29 dic 2023 | 26,50 | 26,64 | 26,44 | 26,45 | 26,12 | 6.100 |
28 dic 2023 | 26,50 | 26,60 | 26,44 | 26,46 | 26,13 | 10.100 |
27 dic 2023 | 26,34 | 26,50 | 26,34 | 26,48 | 26,16 | 27.200 |
26 dic 2023 | 26,39 | 26,40 | 26,27 | 26,39 | 26,07 | 8.300 |
22 dic 2023 | 26,28 | 26,29 | 26,20 | 26,26 | 25,94 | 4.800 |
*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...