Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 30,40 | 30,65 | 29,78 | 30,44 | 30,44 | 612.614 |
02 mag 2024 | 29,89 | 30,46 | 29,51 | 30,05 | 30,05 | 1.107.200 |
01 mag 2024 | 27,19 | 29,83 | 26,84 | 29,55 | 29,55 | 1.400.900 |
30 apr 2024 | 26,90 | 26,90 | 25,96 | 26,02 | 26,02 | 852.600 |
29 apr 2024 | 27,22 | 27,39 | 26,96 | 27,06 | 27,06 | 362.300 |
26 apr 2024 | 27,30 | 27,62 | 27,09 | 27,14 | 27,14 | 442.500 |
25 apr 2024 | 26,99 | 27,25 | 26,55 | 27,11 | 27,11 | 997.300 |
24 apr 2024 | 26,59 | 27,20 | 26,39 | 27,18 | 27,18 | 621.700 |
23 apr 2024 | 26,39 | 26,76 | 26,29 | 26,76 | 26,76 | 1.977.800 |
22 apr 2024 | 26,60 | 26,79 | 26,31 | 26,43 | 26,43 | 493.500 |
19 apr 2024 | 26,22 | 26,75 | 26,22 | 26,54 | 26,54 | 448.500 |
18 apr 2024 | 26,08 | 26,51 | 25,94 | 26,25 | 26,25 | 533.100 |
17 apr 2024 | 26,34 | 26,34 | 25,89 | 25,89 | 25,89 | 354.200 |
16 apr 2024 | 26,34 | 26,35 | 25,98 | 26,13 | 26,13 | 379.900 |
15 apr 2024 | 27,09 | 27,28 | 26,50 | 26,57 | 26,57 | 304.400 |
12 apr 2024 | 27,25 | 27,40 | 26,73 | 26,86 | 26,86 | 376.300 |
12 apr 2024 | 0.28 Dividendo |
11 apr 2024 | 27,42 | 27,71 | 27,19 | 27,70 | 27,42 | 340.400 |
10 apr 2024 | 27,26 | 27,48 | 26,81 | 27,34 | 27,06 | 384.400 |
09 apr 2024 | 28,00 | 28,20 | 27,49 | 27,93 | 27,65 | 277.300 |
08 apr 2024 | 28,05 | 28,20 | 27,80 | 27,85 | 27,57 | 450.500 |
05 apr 2024 | 27,62 | 28,19 | 27,42 | 27,93 | 27,65 | 455.100 |
04 apr 2024 | 27,85 | 28,00 | 27,13 | 27,20 | 26,93 | 371.000 |
03 apr 2024 | 26,90 | 27,67 | 26,90 | 27,57 | 27,29 | 393.500 |
02 apr 2024 | 27,11 | 27,11 | 26,54 | 27,04 | 26,77 | 569.400 |
01 apr 2024 | 27,86 | 28,00 | 27,16 | 27,21 | 26,93 | 366.000 |
28 mar 2024 | 28,12 | 28,22 | 27,72 | 27,85 | 27,57 | 640.800 |
27 mar 2024 | 27,72 | 28,08 | 27,46 | 28,04 | 27,76 | 527.900 |
26 mar 2024 | 27,24 | 27,68 | 27,06 | 27,44 | 27,16 | 399.700 |
25 mar 2024 | 26,51 | 27,17 | 26,51 | 27,13 | 26,86 | 426.800 |
22 mar 2024 | 26,79 | 26,83 | 26,20 | 26,39 | 26,12 | 384.700 |
21 mar 2024 | 26,41 | 27,37 | 26,41 | 26,73 | 26,46 | 480.100 |
20 mar 2024 | 25,94 | 26,56 | 25,65 | 26,35 | 26,08 | 399.500 |
19 mar 2024 | 25,77 | 26,18 | 25,76 | 26,05 | 25,79 | 559.700 |
18 mar 2024 | 25,85 | 26,14 | 25,68 | 25,82 | 25,56 | 581.400 |
15 mar 2024 | 25,26 | 26,20 | 25,26 | 25,98 | 25,72 | 1.781.200 |
14 mar 2024 | 25,74 | 25,87 | 25,17 | 25,47 | 25,21 | 556.500 |
13 mar 2024 | 25,74 | 26,27 | 25,74 | 26,00 | 25,74 | 502.500 |
12 mar 2024 | 26,03 | 26,16 | 25,62 | 25,80 | 25,54 | 379.400 |
11 mar 2024 | 26,24 | 26,53 | 25,56 | 26,03 | 25,77 | 508.000 |
08 mar 2024 | 26,00 | 26,63 | 26,00 | 26,25 | 25,98 | 521.300 |
07 mar 2024 | 25,65 | 25,88 | 25,61 | 25,88 | 25,62 | 358.600 |
06 mar 2024 | 25,31 | 25,76 | 25,09 | 25,50 | 25,24 | 481.700 |
05 mar 2024 | 24,54 | 25,44 | 24,49 | 25,11 | 24,86 | 465.000 |
04 mar 2024 | 25,02 | 25,18 | 24,65 | 24,67 | 24,42 | 505.600 |
01 mar 2024 | 25,29 | 25,29 | 24,89 | 25,04 | 24,79 | 347.800 |
29 feb 2024 | 24,75 | 25,46 | 24,69 | 25,38 | 25,12 | 628.600 |
28 feb 2024 | 24,29 | 24,91 | 24,29 | 24,40 | 24,15 | 464.100 |
27 feb 2024 | 24,45 | 24,67 | 24,21 | 24,58 | 24,33 | 429.800 |
26 feb 2024 | 24,41 | 24,50 | 24,11 | 24,25 | 24,00 | 629.700 |
23 feb 2024 | 25,17 | 25,17 | 23,67 | 24,59 | 24,34 | 676.700 |
22 feb 2024 | 25,93 | 26,21 | 24,53 | 25,43 | 25,17 | 739.600 |
21 feb 2024 | 26,33 | 26,61 | 26,09 | 26,53 | 26,26 | 484.600 |
20 feb 2024 | 26,11 | 26,49 | 26,02 | 26,31 | 26,04 | 522.100 |
16 feb 2024 | 26,89 | 27,21 | 26,51 | 26,54 | 26,27 | 427.400 |
15 feb 2024 | 26,67 | 27,34 | 26,67 | 27,31 | 27,03 | 485.000 |
14 feb 2024 | 26,15 | 26,60 | 25,94 | 26,46 | 26,19 | 415.100 |
13 feb 2024 | 25,92 | 25,98 | 25,38 | 25,76 | 25,50 | 605.100 |
12 feb 2024 | 26,31 | 27,04 | 26,19 | 26,74 | 26,47 | 559.400 |
09 feb 2024 | 26,04 | 26,34 | 25,60 | 26,32 | 26,05 | 319.300 |
08 feb 2024 | 25,51 | 26,04 | 25,43 | 26,00 | 25,74 | 357.900 |
07 feb 2024 | 25,99 | 25,99 | 25,36 | 25,53 | 25,27 | 435.500 |
06 feb 2024 | 25,25 | 26,00 | 25,25 | 25,87 | 25,61 | 410.100 |
05 feb 2024 | 25,18 | 25,51 | 24,94 | 25,31 | 25,05 | 325.300 |
02 feb 2024 | 25,01 | 25,77 | 24,82 | 25,57 | 25,31 | 436.100 |
01 feb 2024 | 25,22 | 25,43 | 24,85 | 25,40 | 25,14 | 422.400 |
31 gen 2024 | 26,07 | 26,26 | 25,10 | 25,14 | 24,89 | 799.900 |
30 gen 2024 | 25,67 | 26,03 | 25,62 | 26,01 | 25,75 | 424.400 |
29 gen 2024 | 25,87 | 25,94 | 25,44 | 25,92 | 25,66 | 343.900 |
26 gen 2024 | 26,05 | 26,15 | 25,73 | 25,87 | 25,61 | 304.700 |
25 gen 2024 | 25,82 | 26,12 | 25,57 | 25,86 | 25,60 | 355.400 |
24 gen 2024 | 26,06 | 26,06 | 25,28 | 25,47 | 25,21 | 362.100 |
23 gen 2024 | 25,90 | 26,18 | 25,50 | 25,57 | 25,31 | 454.500 |
22 gen 2024 | 24,96 | 25,72 | 24,87 | 25,50 | 25,24 | 500.300 |
19 gen 2024 | 23,94 | 24,70 | 23,64 | 24,69 | 24,44 | 480.300 |
18 gen 2024 | 23,89 | 23,98 | 23,40 | 23,84 | 23,60 | 346.100 |
17 gen 2024 | 23,93 | 24,19 | 23,79 | 23,84 | 23,60 | 364.800 |
16 gen 2024 | 24,49 | 24,65 | 24,31 | 24,42 | 24,17 | 295.700 |
12 gen 2024 | 25,24 | 25,24 | 24,69 | 24,84 | 24,59 | 231.400 |
11 gen 2024 | 24,97 | 25,00 | 24,51 | 24,93 | 24,68 | 483.300 |
11 gen 2024 | 0.28 Dividendo |
10 gen 2024 | 25,33 | 25,48 | 25,11 | 25,37 | 24,84 | 525.100 |
09 gen 2024 | 26,10 | 26,10 | 25,51 | 25,52 | 24,98 | 497.800 |
08 gen 2024 | 26,07 | 26,54 | 25,89 | 26,52 | 25,96 | 380.200 |
05 gen 2024 | 26,06 | 26,83 | 26,01 | 26,23 | 25,68 | 480.200 |
04 gen 2024 | 26,09 | 26,47 | 25,92 | 25,95 | 25,40 | 581.000 |
03 gen 2024 | 26,30 | 26,47 | 25,80 | 26,11 | 25,56 | 461.900 |
02 gen 2024 | 26,44 | 26,76 | 26,32 | 26,59 | 26,03 | 512.500 |
29 dic 2023 | 26,75 | 26,90 | 26,29 | 26,59 | 26,03 | 329.000 |
28 dic 2023 | 26,25 | 26,77 | 26,20 | 26,77 | 26,21 | 365.600 |
27 dic 2023 | 26,49 | 26,63 | 26,31 | 26,45 | 25,89 | 401.700 |
26 dic 2023 | 26,51 | 26,73 | 26,36 | 26,51 | 25,95 | 522.200 |
22 dic 2023 | 26,58 | 26,84 | 26,17 | 26,35 | 25,80 | 446.400 |
21 dic 2023 | 26,26 | 26,45 | 25,91 | 26,36 | 25,81 | 537.200 |
20 dic 2023 | 27,34 | 27,46 | 25,84 | 25,86 | 25,32 | 1.240.200 |
19 dic 2023 | 27,54 | 27,74 | 27,20 | 27,37 | 26,79 | 1.059.700 |
18 dic 2023 | 28,46 | 28,46 | 27,12 | 27,19 | 26,62 | 654.300 |
15 dic 2023 | 28,65 | 28,86 | 28,11 | 28,33 | 27,73 | 972.900 |
14 dic 2023 | 28,00 | 28,75 | 27,98 | 28,61 | 28,01 | 444.900 |
13 dic 2023 | 26,61 | 27,61 | 26,30 | 27,47 | 26,89 | 638.700 |
*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...