Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 25,91 | 26,00 | 25,51 | 25,83 | 25,83 | 23.900 |
21 giu 2024 | 0.844 Dividendo |
20 giu 2024 | 26,20 | 26,49 | 26,09 | 26,49 | 25,65 | 18.500 |
18 giu 2024 | 26,03 | 26,08 | 25,54 | 26,08 | 25,25 | 50.800 |
17 giu 2024 | 26,52 | 26,52 | 25,72 | 26,00 | 25,17 | 29.500 |
14 giu 2024 | 26,60 | 26,84 | 26,34 | 26,55 | 25,70 | 29.800 |
13 giu 2024 | 27,18 | 27,18 | 26,83 | 27,18 | 26,31 | 109.000 |
12 giu 2024 | 26,59 | 26,80 | 26,45 | 26,56 | 25,71 | 45.500 |
11 giu 2024 | 25,90 | 26,00 | 25,61 | 25,94 | 25,11 | 34.800 |
10 giu 2024 | 26,04 | 26,40 | 26,03 | 26,21 | 25,37 | 16.700 |
07 giu 2024 | 26,26 | 26,33 | 25,96 | 26,14 | 25,31 | 12.800 |
06 giu 2024 | 26,20 | 26,45 | 26,20 | 26,30 | 25,46 | 20.500 |
05 giu 2024 | 26,39 | 26,47 | 26,26 | 26,47 | 25,63 | 28.500 |
04 giu 2024 | 26,42 | 26,82 | 26,38 | 26,77 | 25,92 | 59.300 |
03 giu 2024 | 26,05 | 26,30 | 26,05 | 26,24 | 25,40 | 237.600 |
31 mag 2024 | 26,41 | 26,70 | 26,25 | 26,70 | 25,85 | 261.300 |
30 mag 2024 | 25,91 | 26,17 | 25,82 | 25,97 | 25,14 | 481.500 |
29 mag 2024 | 25,78 | 25,80 | 25,53 | 25,58 | 24,76 | 671.700 |
28 mag 2024 | 25,59 | 25,67 | 25,47 | 25,47 | 24,66 | 260.100 |
24 mag 2024 | 26,00 | 26,25 | 25,91 | 26,21 | 25,37 | 169.900 |
23 mag 2024 | 26,69 | 26,69 | 26,24 | 26,24 | 25,40 | 272.100 |
22 mag 2024 | 27,82 | 27,87 | 27,34 | 27,62 | 26,74 | 22.400 |
21 mag 2024 | 27,52 | 28,03 | 27,52 | 27,77 | 26,89 | 25.400 |
20 mag 2024 | 28,03 | 28,08 | 27,70 | 27,95 | 27,06 | 8.500 |
17 mag 2024 | 28,28 | 28,42 | 28,13 | 28,21 | 27,31 | 8.800 |
16 mag 2024 | 27,87 | 28,36 | 27,81 | 28,31 | 27,41 | 13.300 |
15 mag 2024 | 28,42 | 28,72 | 27,88 | 28,30 | 27,40 | 7.800 |
14 mag 2024 | 28,02 | 28,09 | 27,93 | 28,02 | 27,13 | 39.000 |
13 mag 2024 | 27,58 | 27,99 | 27,42 | 27,42 | 26,55 | 21.200 |
10 mag 2024 | 27,62 | 27,76 | 27,47 | 27,64 | 26,76 | 19.800 |
09 mag 2024 | 27,57 | 27,91 | 27,57 | 27,81 | 26,92 | 36.400 |
08 mag 2024 | 27,34 | 27,35 | 27,20 | 27,23 | 26,36 | 11.800 |
07 mag 2024 | 27,54 | 27,54 | 27,30 | 27,50 | 26,62 | 27.000 |
06 mag 2024 | 27,22 | 27,35 | 27,02 | 27,02 | 26,16 | 7.800 |
03 mag 2024 | 27,10 | 27,18 | 26,88 | 27,06 | 26,20 | 21.000 |
02 mag 2024 | 26,34 | 26,48 | 26,32 | 26,47 | 25,63 | 10.400 |
01 mag 2024 | 26,42 | 26,70 | 26,37 | 26,57 | 25,72 | 13.800 |
30 apr 2024 | 26,40 | 26,48 | 26,20 | 26,20 | 25,37 | 17.400 |
29 apr 2024 | 26,42 | 26,66 | 26,31 | 26,38 | 25,54 | 22.200 |
26 apr 2024 | 26,00 | 26,37 | 26,00 | 26,22 | 25,38 | 24.100 |
25 apr 2024 | 25,71 | 26,19 | 25,66 | 26,02 | 25,19 | 15.100 |
24 apr 2024 | 25,65 | 26,38 | 25,65 | 26,09 | 25,26 | 57.900 |
23 apr 2024 | 26,24 | 26,41 | 25,95 | 26,19 | 25,36 | 18.600 |
22 apr 2024 | 26,30 | 26,30 | 25,90 | 25,90 | 25,07 | 22.800 |
19 apr 2024 | 25,50 | 25,87 | 25,50 | 25,85 | 25,03 | 43.200 |
18 apr 2024 | 25,53 | 25,75 | 25,29 | 25,60 | 24,78 | 50.400 |
17 apr 2024 | 25,55 | 25,60 | 25,02 | 25,56 | 24,75 | 45.900 |
16 apr 2024 | 25,42 | 25,54 | 25,02 | 25,26 | 24,46 | 45.100 |
15 apr 2024 | 25,66 | 25,74 | 25,28 | 25,28 | 24,47 | 26.500 |
12 apr 2024 | 25,45 | 25,74 | 25,43 | 25,43 | 24,62 | 57.700 |
11 apr 2024 | 25,54 | 25,54 | 25,12 | 25,37 | 24,56 | 44.800 |
10 apr 2024 | 25,51 | 25,51 | 25,13 | 25,18 | 24,38 | 52.800 |
09 apr 2024 | 25,91 | 26,02 | 25,65 | 25,79 | 24,97 | 120.900 |
08 apr 2024 | 25,04 | 25,93 | 25,04 | 25,86 | 25,04 | 48.200 |
05 apr 2024 | 25,95 | 26,19 | 25,83 | 26,02 | 25,19 | 55.900 |
04 apr 2024 | 26,59 | 26,85 | 26,31 | 26,33 | 25,49 | 117.100 |
03 apr 2024 | 26,24 | 26,35 | 26,12 | 26,14 | 25,31 | 12.200 |
02 apr 2024 | 26,05 | 26,35 | 26,03 | 26,34 | 25,50 | 94.000 |
01 apr 2024 | 26,85 | 26,85 | 25,78 | 25,80 | 24,98 | 16.100 |
28 mar 2024 | 26,06 | 26,15 | 25,90 | 26,03 | 25,20 | 18.000 |
27 mar 2024 | 25,81 | 26,48 | 25,81 | 26,47 | 25,63 | 33.900 |
26 mar 2024 | 26,57 | 26,58 | 26,20 | 26,41 | 25,57 | 21.500 |
25 mar 2024 | 26,90 | 26,90 | 26,49 | 26,49 | 25,65 | 12.300 |
22 mar 2024 | 26,68 | 26,73 | 26,44 | 26,64 | 25,79 | 49.500 |
21 mar 2024 | 26,79 | 26,88 | 26,43 | 26,63 | 25,78 | 15.700 |
20 mar 2024 | 26,04 | 26,90 | 26,04 | 26,75 | 25,90 | 59.700 |
19 mar 2024 | 25,98 | 26,29 | 25,94 | 26,10 | 25,27 | 62.000 |
18 mar 2024 | 26,18 | 26,25 | 25,98 | 26,07 | 25,24 | 13.400 |
15 mar 2024 | 26,98 | 27,07 | 26,67 | 26,87 | 26,01 | 9.500 |
14 mar 2024 | 26,90 | 27,03 | 26,75 | 26,94 | 26,08 | 16.500 |
13 mar 2024 | 27,17 | 27,24 | 26,96 | 26,97 | 26,11 | 16.800 |
12 mar 2024 | 26,89 | 26,92 | 26,43 | 26,72 | 25,87 | 20.200 |
11 mar 2024 | 27,04 | 27,16 | 26,82 | 26,86 | 26,00 | 14.600 |
08 mar 2024 | 27,17 | 27,20 | 26,88 | 27,09 | 26,23 | 20.900 |
07 mar 2024 | 27,26 | 27,26 | 26,74 | 26,92 | 26,06 | 24.600 |
06 mar 2024 | 26,34 | 26,42 | 26,09 | 26,35 | 25,51 | 78.600 |
05 mar 2024 | 25,98 | 26,08 | 25,84 | 25,85 | 25,03 | 21.000 |
04 mar 2024 | 25,69 | 25,96 | 25,66 | 25,88 | 25,06 | 19.600 |
01 mar 2024 | 25,62 | 25,81 | 25,62 | 25,81 | 24,99 | 13.600 |
29 feb 2024 | 26,26 | 26,36 | 25,82 | 25,94 | 25,11 | 36.300 |
28 feb 2024 | 25,51 | 26,05 | 25,51 | 25,88 | 25,06 | 21.000 |
27 feb 2024 | 26,21 | 26,21 | 25,95 | 26,17 | 25,34 | 376.100 |
26 feb 2024 | 26,36 | 26,36 | 25,69 | 25,89 | 25,07 | 177.000 |
23 feb 2024 | 26,52 | 26,67 | 26,26 | 26,26 | 25,42 | 18.600 |
22 feb 2024 | 26,55 | 26,65 | 26,45 | 26,45 | 25,61 | 28.500 |
21 feb 2024 | 26,91 | 26,97 | 26,56 | 26,72 | 25,87 | 21.300 |
20 feb 2024 | 26,14 | 27,02 | 26,14 | 26,89 | 26,03 | 16.000 |
16 feb 2024 | 26,54 | 26,66 | 26,30 | 26,52 | 25,68 | 17.900 |
15 feb 2024 | 26,49 | 26,76 | 26,27 | 26,67 | 25,82 | 46.800 |
14 feb 2024 | 25,73 | 26,21 | 25,71 | 25,98 | 25,15 | 222.000 |
13 feb 2024 | 26,55 | 26,55 | 25,90 | 26,06 | 25,23 | 106.500 |
12 feb 2024 | 25,95 | 26,27 | 25,94 | 26,27 | 25,43 | 63.600 |
09 feb 2024 | 25,79 | 25,84 | 25,59 | 25,78 | 24,96 | 19.200 |
08 feb 2024 | 26,12 | 26,13 | 25,69 | 25,98 | 25,15 | 16.600 |
07 feb 2024 | 26,43 | 26,56 | 26,30 | 26,32 | 25,48 | 22.800 |
06 feb 2024 | 26,21 | 26,44 | 26,21 | 26,43 | 25,59 | 51.500 |
05 feb 2024 | 26,24 | 26,46 | 26,24 | 26,31 | 25,47 | 44.600 |
02 feb 2024 | 27,17 | 27,17 | 26,59 | 26,81 | 25,96 | 21.500 |
01 feb 2024 | 26,99 | 27,22 | 26,76 | 27,22 | 26,35 | 20.400 |
31 gen 2024 | 26,92 | 27,21 | 26,87 | 27,00 | 26,14 | 14.100 |
*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...