Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 26,11 | 26,34 | 26,09 | 26,32 | 26,32 | 201.600 |
23 apr 2024 | 26,02 | 26,34 | 26,02 | 26,23 | 26,23 | 225.100 |
22 apr 2024 | 25,94 | 26,14 | 25,86 | 26,04 | 26,04 | 318.100 |
19 apr 2024 | 25,69 | 25,94 | 25,69 | 25,88 | 25,88 | 307.500 |
18 apr 2024 | 25,57 | 25,76 | 25,50 | 25,70 | 25,70 | 253.200 |
18 apr 2024 | 0.19 Dividendo |
17 apr 2024 | 25,74 | 25,85 | 25,57 | 25,83 | 25,64 | 216.600 |
16 apr 2024 | 25,57 | 25,65 | 25,26 | 25,50 | 25,31 | 348.000 |
15 apr 2024 | 26,05 | 26,24 | 25,57 | 25,65 | 25,46 | 478.300 |
12 apr 2024 | 26,24 | 26,35 | 25,99 | 26,08 | 25,89 | 269.700 |
11 apr 2024 | 26,40 | 26,48 | 26,20 | 26,25 | 26,06 | 301.100 |
10 apr 2024 | 26,70 | 26,82 | 26,25 | 26,46 | 26,27 | 389.500 |
09 apr 2024 | 26,80 | 26,85 | 26,73 | 26,83 | 26,63 | 258.600 |
08 apr 2024 | 26,51 | 26,75 | 26,51 | 26,72 | 26,52 | 240.000 |
05 apr 2024 | 26,63 | 26,73 | 26,47 | 26,64 | 26,44 | 323.600 |
04 apr 2024 | 26,96 | 26,99 | 26,62 | 26,73 | 26,53 | 392.800 |
03 apr 2024 | 26,98 | 26,98 | 26,85 | 26,92 | 26,72 | 282.000 |
02 apr 2024 | 27,00 | 27,00 | 26,84 | 26,95 | 26,75 | 274.200 |
01 apr 2024 | 27,06 | 27,10 | 26,82 | 27,00 | 26,80 | 367.500 |
28 mar 2024 | 26,90 | 27,07 | 26,90 | 26,96 | 26,76 | 489.400 |
27 mar 2024 | 26,45 | 26,89 | 26,42 | 26,89 | 26,69 | 465.100 |
26 mar 2024 | 26,55 | 26,62 | 26,41 | 26,41 | 26,22 | 222.500 |
25 mar 2024 | 26,39 | 26,49 | 26,39 | 26,46 | 26,27 | 170.300 |
22 mar 2024 | 26,61 | 26,68 | 26,36 | 26,43 | 26,24 | 208.000 |
21 mar 2024 | 26,46 | 26,56 | 26,45 | 26,50 | 26,31 | 251.300 |
20 mar 2024 | 26,30 | 26,45 | 26,28 | 26,38 | 26,19 | 211.100 |
19 mar 2024 | 26,15 | 26,35 | 26,14 | 26,32 | 26,13 | 197.700 |
18 mar 2024 | 26,20 | 26,29 | 26,12 | 26,18 | 25,99 | 297.500 |
15 mar 2024 | 26,25 | 26,38 | 26,13 | 26,20 | 26,01 | 219.800 |
14 mar 2024 | 26,56 | 26,60 | 26,27 | 26,38 | 26,19 | 212.100 |
14 mar 2024 | 0.19 Dividendo |
13 mar 2024 | 26,50 | 26,97 | 26,50 | 26,79 | 26,40 | 212.100 |
12 mar 2024 | 26,98 | 26,98 | 26,60 | 26,76 | 26,37 | 286.300 |
11 mar 2024 | 26,87 | 26,92 | 26,71 | 26,90 | 26,51 | 195.500 |
08 mar 2024 | 26,80 | 26,93 | 26,69 | 26,87 | 26,48 | 278.900 |
07 mar 2024 | 26,62 | 26,80 | 26,62 | 26,71 | 26,33 | 309.500 |
06 mar 2024 | 26,52 | 26,59 | 26,41 | 26,55 | 26,17 | 269.200 |
05 mar 2024 | 26,38 | 26,63 | 26,18 | 26,30 | 25,92 | 278.400 |
04 mar 2024 | 26,10 | 26,27 | 26,07 | 26,27 | 25,89 | 382.200 |
01 mar 2024 | 26,21 | 26,22 | 25,94 | 26,16 | 25,78 | 468.500 |
29 feb 2024 | 26,16 | 26,26 | 26,09 | 26,16 | 25,78 | 276.200 |
28 feb 2024 | 25,80 | 26,10 | 25,76 | 26,10 | 25,72 | 244.100 |
27 feb 2024 | 25,68 | 25,90 | 25,68 | 25,84 | 25,47 | 361.100 |
26 feb 2024 | 26,14 | 26,14 | 25,63 | 25,69 | 25,32 | 295.500 |
23 feb 2024 | 25,94 | 26,17 | 25,90 | 26,06 | 25,68 | 245.700 |
22 feb 2024 | 25,89 | 26,00 | 25,75 | 25,92 | 25,55 | 329.700 |
21 feb 2024 | 25,73 | 25,91 | 25,73 | 25,88 | 25,51 | 339.700 |
20 feb 2024 | 25,75 | 25,87 | 25,69 | 25,74 | 25,37 | 308.700 |
16 feb 2024 | 25,69 | 25,89 | 25,63 | 25,80 | 25,43 | 273.200 |
15 feb 2024 | 25,61 | 25,82 | 25,61 | 25,81 | 25,44 | 422.500 |
15 feb 2024 | 0.19 Dividendo |
14 feb 2024 | 25,68 | 25,87 | 25,63 | 25,81 | 25,25 | 293.200 |
13 feb 2024 | 25,69 | 25,81 | 25,43 | 25,70 | 25,14 | 476.300 |
12 feb 2024 | 25,64 | 25,89 | 25,64 | 25,87 | 25,31 | 365.600 |
09 feb 2024 | 25,74 | 25,79 | 25,57 | 25,63 | 25,08 | 577.800 |
08 feb 2024 | 25,87 | 25,88 | 25,64 | 25,74 | 25,18 | 368.400 |
07 feb 2024 | 25,89 | 26,00 | 25,83 | 25,90 | 25,34 | 411.300 |
06 feb 2024 | 26,00 | 26,10 | 25,81 | 25,85 | 25,29 | 579.600 |
05 feb 2024 | 26,36 | 26,48 | 25,98 | 26,13 | 25,56 | 418.300 |
02 feb 2024 | 26,36 | 26,55 | 26,11 | 26,42 | 25,85 | 433.800 |
01 feb 2024 | 26,32 | 26,66 | 26,27 | 26,65 | 26,07 | 437.200 |
31 gen 2024 | 26,48 | 26,53 | 26,16 | 26,24 | 25,67 | 376.200 |
30 gen 2024 | 26,37 | 26,49 | 26,28 | 26,43 | 25,86 | 277.200 |
29 gen 2024 | 26,37 | 26,45 | 26,28 | 26,37 | 25,80 | 339.500 |
26 gen 2024 | 26,19 | 26,35 | 26,17 | 26,32 | 25,75 | 209.600 |
25 gen 2024 | 26,08 | 26,25 | 25,94 | 26,05 | 25,49 | 432.100 |
24 gen 2024 | 26,36 | 26,39 | 26,00 | 26,04 | 25,48 | 364.800 |
23 gen 2024 | 26,29 | 26,39 | 26,20 | 26,26 | 25,69 | 241.900 |
22 gen 2024 | 26,37 | 26,46 | 26,12 | 26,28 | 25,71 | 405.100 |
19 gen 2024 | 26,20 | 26,28 | 26,08 | 26,19 | 25,62 | 314.200 |
18 gen 2024 | 26,36 | 26,40 | 26,01 | 26,07 | 25,51 | 371.300 |
17 gen 2024 | 26,63 | 26,72 | 26,27 | 26,46 | 25,89 | 302.400 |
16 gen 2024 | 26,70 | 26,87 | 26,58 | 26,65 | 26,07 | 307.300 |
12 gen 2024 | 27,01 | 27,11 | 26,75 | 26,79 | 26,21 | 440.900 |
11 gen 2024 | 27,30 | 27,33 | 26,76 | 26,99 | 26,41 | 346.400 |
10 gen 2024 | 27,40 | 27,40 | 27,20 | 27,36 | 26,77 | 211.700 |
09 gen 2024 | 27,38 | 27,51 | 27,31 | 27,42 | 26,83 | 239.700 |
08 gen 2024 | 27,35 | 27,41 | 27,25 | 27,38 | 26,79 | 337.900 |
05 gen 2024 | 27,23 | 27,35 | 27,13 | 27,31 | 26,72 | 167.600 |
04 gen 2024 | 27,29 | 27,36 | 27,15 | 27,21 | 26,62 | 273.000 |
03 gen 2024 | 27,07 | 27,37 | 27,04 | 27,32 | 26,73 | 245.900 |
02 gen 2024 | 26,74 | 27,06 | 26,71 | 27,02 | 26,43 | 370.100 |
29 dic 2023 | 26,73 | 26,98 | 26,64 | 26,74 | 26,16 | 363.000 |
28 dic 2023 | 26,80 | 26,83 | 26,54 | 26,72 | 26,14 | 313.000 |
28 dic 2023 | 0.19 Dividendo |
27 dic 2023 | 26,65 | 27,00 | 26,62 | 26,82 | 26,05 | 318.900 |
26 dic 2023 | 26,34 | 26,86 | 26,34 | 26,62 | 25,86 | 311.200 |
22 dic 2023 | 26,24 | 26,70 | 26,23 | 26,32 | 25,57 | 266.200 |
21 dic 2023 | 26,64 | 26,70 | 26,28 | 26,39 | 25,64 | 432.700 |
20 dic 2023 | 26,82 | 27,06 | 26,60 | 26,62 | 25,86 | 215.900 |
19 dic 2023 | 27,00 | 27,00 | 26,84 | 26,92 | 26,15 | 405.900 |
18 dic 2023 | 26,75 | 27,00 | 26,75 | 26,82 | 26,05 | 390.800 |
15 dic 2023 | 27,47 | 27,53 | 26,75 | 26,91 | 26,14 | 328.500 |
14 dic 2023 | 27,88 | 27,88 | 27,44 | 27,60 | 26,81 | 365.600 |
14 dic 2023 | 0.19 Dividendo |
13 dic 2023 | 26,94 | 27,88 | 26,78 | 27,88 | 26,90 | 465.100 |
12 dic 2023 | 26,73 | 27,00 | 26,65 | 26,92 | 25,97 | 204.500 |
11 dic 2023 | 26,77 | 26,82 | 26,60 | 26,75 | 25,81 | 233.800 |
08 dic 2023 | 26,82 | 26,90 | 26,65 | 26,74 | 25,80 | 187.500 |
07 dic 2023 | 26,95 | 27,00 | 26,75 | 26,82 | 25,88 | 213.300 |
*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...