Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 26,75 | 27,02 | 26,75 | 26,86 | 26,86 | 133.556 |
20 mag 2024 | 26,94 | 27,11 | 26,77 | 26,78 | 26,78 | 386.500 |
17 mag 2024 | 26,99 | 27,30 | 26,86 | 26,96 | 26,96 | 443.800 |
16 mag 2024 | 26,92 | 27,00 | 26,73 | 26,85 | 26,85 | 286.300 |
15 mag 2024 | 27,10 | 27,33 | 26,64 | 26,94 | 26,94 | 311.900 |
14 mag 2024 | 26,85 | 26,90 | 26,52 | 26,82 | 26,82 | 290.300 |
13 mag 2024 | 26,91 | 26,91 | 26,51 | 26,54 | 26,54 | 288.200 |
10 mag 2024 | 26,69 | 26,78 | 26,43 | 26,64 | 26,64 | 246.000 |
09 mag 2024 | 26,45 | 26,73 | 26,29 | 26,71 | 26,71 | 364.900 |
08 mag 2024 | 25,95 | 26,42 | 25,77 | 26,37 | 26,37 | 294.800 |
07 mag 2024 | 26,54 | 26,67 | 26,26 | 26,28 | 26,28 | 361.700 |
06 mag 2024 | 26,44 | 26,59 | 26,34 | 26,39 | 26,39 | 390.300 |
03 mag 2024 | 26,45 | 26,67 | 26,15 | 26,32 | 26,32 | 302.900 |
02 mag 2024 | 25,83 | 26,12 | 25,71 | 26,05 | 26,05 | 435.700 |
01 mag 2024 | 25,46 | 26,18 | 25,46 | 25,66 | 25,66 | 654.300 |
30 apr 2024 | 25,50 | 25,55 | 25,19 | 25,23 | 25,23 | 449.600 |
29 apr 2024 | 26,02 | 26,19 | 25,61 | 25,64 | 25,64 | 474.200 |
26 apr 2024 | 25,89 | 26,28 | 25,87 | 25,98 | 25,98 | 377.400 |
25 apr 2024 | 25,97 | 26,06 | 25,37 | 25,82 | 25,82 | 474.400 |
24 apr 2024 | 25,80 | 26,53 | 25,53 | 26,33 | 26,33 | 595.300 |
23 apr 2024 | 25,54 | 26,30 | 25,31 | 26,18 | 26,18 | 554.000 |
22 apr 2024 | 25,12 | 25,76 | 25,08 | 25,54 | 25,54 | 556.300 |
19 apr 2024 | 24,52 | 25,29 | 24,47 | 25,25 | 25,25 | 1.035.200 |
18 apr 2024 | 24,55 | 24,82 | 24,46 | 24,70 | 24,70 | 476.400 |
17 apr 2024 | 24,84 | 25,11 | 24,55 | 24,57 | 24,57 | 668.900 |
16 apr 2024 | 24,68 | 24,80 | 24,40 | 24,54 | 24,54 | 625.000 |
15 apr 2024 | 24,83 | 25,13 | 24,64 | 24,90 | 24,90 | 857.000 |
12 apr 2024 | 24,57 | 24,82 | 24,51 | 24,78 | 24,78 | 421.300 |
11 apr 2024 | 25,01 | 25,15 | 24,62 | 24,92 | 24,92 | 522.500 |
10 apr 2024 | 25,56 | 26,06 | 24,62 | 24,90 | 24,90 | 952.200 |
09 apr 2024 | 25,72 | 26,14 | 25,69 | 26,13 | 26,13 | 482.300 |
08 apr 2024 | 25,54 | 25,77 | 25,43 | 25,61 | 25,61 | 281.300 |
05 apr 2024 | 25,08 | 25,44 | 24,87 | 25,31 | 25,31 | 372.100 |
04 apr 2024 | 25,52 | 25,79 | 25,18 | 25,25 | 25,25 | 761.700 |
03 apr 2024 | 24,80 | 25,22 | 24,80 | 25,12 | 25,12 | 724.400 |
02 apr 2024 | 25,01 | 25,18 | 24,79 | 25,04 | 25,04 | 734.900 |
01 apr 2024 | 26,14 | 26,27 | 25,28 | 25,29 | 25,29 | 665.600 |
28 mar 2024 | 25,85 | 26,44 | 25,85 | 26,32 | 26,32 | 850.100 |
27 mar 2024 | 24,95 | 25,99 | 24,92 | 25,97 | 25,97 | 578.600 |
26 mar 2024 | 25,28 | 25,28 | 24,74 | 24,75 | 24,75 | 399.800 |
25 mar 2024 | 24,92 | 25,35 | 24,91 | 24,99 | 24,99 | 621.400 |
22 mar 2024 | 25,59 | 25,59 | 24,69 | 24,80 | 24,80 | 897.500 |
21 mar 2024 | 25,51 | 25,85 | 25,38 | 25,47 | 25,47 | 1.250.900 |
20 mar 2024 | 24,62 | 25,68 | 24,57 | 25,35 | 25,35 | 1.394.800 |
19 mar 2024 | 24,75 | 25,05 | 24,71 | 24,76 | 24,76 | 411.800 |
18 mar 2024 | 25,16 | 25,30 | 24,75 | 24,84 | 24,84 | 422.500 |
15 mar 2024 | 24,73 | 25,27 | 24,73 | 25,10 | 25,10 | 1.418.400 |
14 mar 2024 | 25,45 | 25,54 | 24,67 | 24,92 | 24,92 | 681.900 |
14 mar 2024 | 0.23 Dividendo |
13 mar 2024 | 25,47 | 25,93 | 25,47 | 25,71 | 25,48 | 601.100 |
12 mar 2024 | 25,95 | 26,09 | 25,45 | 25,59 | 25,36 | 411.600 |
11 mar 2024 | 26,18 | 26,36 | 26,03 | 26,10 | 25,87 | 331.600 |
08 mar 2024 | 26,74 | 26,74 | 26,15 | 26,22 | 25,99 | 388.900 |
07 mar 2024 | 26,57 | 26,82 | 26,15 | 26,24 | 26,01 | 492.400 |
06 mar 2024 | 26,32 | 26,76 | 25,59 | 26,27 | 26,03 | 500.600 |
05 mar 2024 | 24,89 | 26,32 | 24,85 | 26,26 | 26,03 | 680.400 |
04 mar 2024 | 25,63 | 26,00 | 25,02 | 25,03 | 24,81 | 669.800 |
01 mar 2024 | 25,82 | 25,89 | 25,34 | 25,65 | 25,42 | 402.100 |
29 feb 2024 | 26,17 | 26,51 | 25,82 | 26,01 | 25,78 | 588.900 |
28 feb 2024 | 25,40 | 26,01 | 25,35 | 25,56 | 25,33 | 630.800 |
27 feb 2024 | 25,76 | 25,99 | 25,59 | 25,75 | 25,52 | 1.716.100 |
26 feb 2024 | 25,75 | 26,06 | 25,45 | 25,67 | 25,44 | 569.400 |
23 feb 2024 | 26,19 | 26,39 | 25,81 | 26,06 | 25,83 | 552.100 |
22 feb 2024 | 26,43 | 26,74 | 25,69 | 26,18 | 25,95 | 815.300 |
21 feb 2024 | 26,68 | 26,79 | 26,43 | 26,57 | 26,33 | 665.900 |
20 feb 2024 | 26,75 | 27,14 | 26,73 | 26,79 | 26,55 | 393.000 |
16 feb 2024 | 27,47 | 27,62 | 27,08 | 27,14 | 26,90 | 503.800 |
15 feb 2024 | 26,88 | 28,00 | 26,87 | 27,66 | 27,41 | 776.200 |
14 feb 2024 | 26,54 | 26,73 | 26,06 | 26,63 | 26,39 | 546.900 |
13 feb 2024 | 26,49 | 26,94 | 25,71 | 26,15 | 25,92 | 860.600 |
12 feb 2024 | 27,18 | 28,16 | 27,13 | 27,88 | 27,63 | 547.000 |
09 feb 2024 | 26,99 | 27,35 | 26,53 | 27,24 | 27,00 | 503.400 |
08 feb 2024 | 26,49 | 26,94 | 26,48 | 26,91 | 26,67 | 457.900 |
07 feb 2024 | 26,78 | 26,91 | 26,25 | 26,68 | 26,44 | 484.700 |
06 feb 2024 | 26,74 | 27,08 | 26,56 | 26,77 | 26,53 | 440.300 |
05 feb 2024 | 26,95 | 27,03 | 26,51 | 26,81 | 26,57 | 569.800 |
02 feb 2024 | 26,71 | 27,45 | 26,68 | 27,33 | 27,09 | 488.900 |
01 feb 2024 | 27,56 | 27,77 | 26,23 | 27,31 | 27,07 | 988.000 |
31 gen 2024 | 28,28 | 28,73 | 27,26 | 27,34 | 27,10 | 709.700 |
30 gen 2024 | 29,00 | 29,11 | 28,70 | 28,83 | 28,57 | 397.300 |
29 gen 2024 | 28,50 | 29,03 | 28,46 | 29,02 | 28,76 | 450.700 |
26 gen 2024 | 28,78 | 28,98 | 28,46 | 28,58 | 28,32 | 366.200 |
25 gen 2024 | 29,21 | 29,29 | 28,25 | 28,52 | 28,26 | 730.800 |
24 gen 2024 | 29,01 | 29,65 | 28,66 | 28,79 | 28,53 | 591.600 |
23 gen 2024 | 29,95 | 29,95 | 28,81 | 29,10 | 28,84 | 727.400 |
22 gen 2024 | 29,06 | 29,73 | 28,81 | 29,69 | 29,42 | 789.400 |
19 gen 2024 | 28,32 | 28,90 | 27,88 | 28,88 | 28,62 | 595.200 |
18 gen 2024 | 28,03 | 28,39 | 27,82 | 28,13 | 27,88 | 431.400 |
17 gen 2024 | 27,67 | 28,28 | 27,66 | 27,87 | 27,62 | 510.000 |
16 gen 2024 | 28,33 | 28,65 | 28,19 | 28,25 | 28,00 | 711.200 |
12 gen 2024 | 29,28 | 29,41 | 28,45 | 28,87 | 28,61 | 511.200 |
11 gen 2024 | 29,06 | 29,17 | 28,49 | 28,95 | 28,69 | 1.095.100 |
10 gen 2024 | 29,03 | 29,42 | 28,87 | 29,38 | 29,12 | 764.600 |
09 gen 2024 | 29,00 | 29,45 | 28,85 | 29,22 | 28,96 | 758.800 |
08 gen 2024 | 28,66 | 29,46 | 28,58 | 29,45 | 29,19 | 703.500 |
05 gen 2024 | 28,32 | 29,02 | 28,26 | 28,83 | 28,57 | 580.800 |
04 gen 2024 | 28,17 | 28,58 | 27,99 | 28,55 | 28,29 | 694.400 |
03 gen 2024 | 28,86 | 28,96 | 28,00 | 28,03 | 27,78 | 674.800 |
02 gen 2024 | 29,08 | 29,70 | 29,04 | 29,17 | 28,91 | 593.300 |
29 dic 2023 | 29,72 | 29,92 | 29,21 | 29,26 | 29,00 | 582.500 |
*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...