Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 29,68 | 29,79 | 29,53 | 29,69 | 29,69 | 19.564 |
16 mag 2024 | 29,77 | 30,22 | 29,55 | 29,73 | 29,73 | 51.332 |
15 mag 2024 | 28,05 | 29,92 | 27,99 | 29,82 | 29,82 | 40.312 |
14 mag 2024 | 27,81 | 28,07 | 27,63 | 28,07 | 28,07 | 12.856 |
13 mag 2024 | 27,65 | 27,98 | 27,61 | 27,82 | 27,82 | 33.386 |
10 mag 2024 | 27,64 | 28,21 | 27,60 | 27,60 | 27,60 | 29.341 |
09 mag 2024 | 27,39 | 27,78 | 27,37 | 27,53 | 27,53 | 6.630 |
09 mag 2024 | 0.9 Dividendo |
08 mag 2024 | 28,63 | 28,82 | 27,83 | 28,12 | 27,22 | 23.603 |
07 mag 2024 | 28,20 | 28,94 | 28,17 | 28,69 | 27,77 | 45.870 |
06 mag 2024 | 28,13 | 28,24 | 27,98 | 28,18 | 27,28 | 28.018 |
03 mag 2024 | 27,47 | 28,20 | 27,17 | 28,11 | 27,21 | 24.831 |
02 mag 2024 | 27,28 | 27,57 | 27,08 | 27,37 | 26,49 | 37.280 |
30 apr 2024 | 26,43 | 27,88 | 26,43 | 26,95 | 26,09 | 88.316 |
29 apr 2024 | 25,87 | 26,34 | 25,86 | 26,12 | 25,28 | 65.597 |
26 apr 2024 | 25,46 | 26,07 | 25,44 | 25,83 | 25,00 | 43.665 |
25 apr 2024 | 25,27 | 25,76 | 24,99 | 25,26 | 24,45 | 23.938 |
24 apr 2024 | 25,93 | 25,93 | 25,20 | 25,31 | 24,50 | 37.917 |
23 apr 2024 | 25,46 | 25,97 | 25,35 | 25,74 | 24,92 | 20.015 |
22 apr 2024 | 25,22 | 25,71 | 25,21 | 25,48 | 24,66 | 15.988 |
19 apr 2024 | 24,51 | 25,26 | 24,32 | 25,08 | 24,28 | 62.504 |
18 apr 2024 | 24,52 | 24,95 | 24,51 | 24,72 | 23,93 | 22.370 |
17 apr 2024 | 24,53 | 24,65 | 24,28 | 24,43 | 23,65 | 26.219 |
16 apr 2024 | 24,79 | 24,79 | 24,41 | 24,53 | 23,74 | 41.957 |
15 apr 2024 | 25,16 | 25,45 | 24,80 | 24,82 | 24,03 | 56.480 |
12 apr 2024 | 25,19 | 25,58 | 25,07 | 25,10 | 24,30 | 34.641 |
11 apr 2024 | 25,14 | 25,51 | 24,76 | 25,15 | 24,35 | 31.667 |
10 apr 2024 | 25,53 | 26,02 | 24,87 | 25,14 | 24,34 | 44.121 |
09 apr 2024 | 25,53 | 25,70 | 25,34 | 25,52 | 24,70 | 70.204 |
08 apr 2024 | 25,15 | 25,66 | 25,15 | 25,54 | 24,72 | 20.301 |
05 apr 2024 | 25,40 | 25,75 | 25,13 | 25,29 | 24,48 | 34.646 |
04 apr 2024 | 26,13 | 26,19 | 25,30 | 25,42 | 24,61 | 284.372 |
03 apr 2024 | 26,22 | 26,50 | 25,98 | 26,11 | 25,27 | 25.880 |
02 apr 2024 | 27,22 | 27,27 | 26,27 | 26,29 | 25,45 | 50.088 |
28 mar 2024 | 27,22 | 27,49 | 26,89 | 27,27 | 26,40 | 31.839 |
27 mar 2024 | 27,41 | 27,50 | 27,07 | 27,19 | 26,32 | 20.196 |
26 mar 2024 | 26,89 | 27,59 | 26,87 | 27,39 | 26,51 | 29.908 |
25 mar 2024 | 26,69 | 26,96 | 26,39 | 26,86 | 26,00 | 24.249 |
22 mar 2024 | 26,03 | 26,83 | 25,95 | 26,59 | 25,74 | 44.116 |
21 mar 2024 | 25,61 | 26,49 | 25,59 | 25,98 | 25,15 | 66.067 |
20 mar 2024 | 25,29 | 25,60 | 24,86 | 25,55 | 24,73 | 64.841 |
19 mar 2024 | 24,76 | 25,28 | 24,50 | 25,15 | 24,35 | 63.206 |
18 mar 2024 | 24,25 | 25,07 | 24,19 | 24,78 | 23,99 | 106.154 |
15 mar 2024 | 25,45 | 26,23 | 23,74 | 24,08 | 23,31 | 146.589 |
14 mar 2024 | 27,21 | 27,61 | 25,77 | 25,92 | 25,09 | 289.521 |
13 mar 2024 | 27,35 | 27,53 | 27,07 | 27,19 | 26,32 | 9.909 |
12 mar 2024 | 27,74 | 28,08 | 27,20 | 27,36 | 26,48 | 71.152 |
11 mar 2024 | 26,76 | 27,70 | 26,75 | 27,56 | 26,68 | 40.865 |
08 mar 2024 | 26,57 | 27,15 | 26,21 | 26,70 | 25,85 | 44.795 |
07 mar 2024 | 25,62 | 26,76 | 25,50 | 26,51 | 25,66 | 42.784 |
06 mar 2024 | 26,20 | 26,74 | 25,63 | 25,63 | 24,81 | 31.605 |
05 mar 2024 | 26,02 | 26,28 | 26,02 | 26,07 | 25,24 | 32.159 |
04 mar 2024 | 26,71 | 26,72 | 25,85 | 26,11 | 25,27 | 11.251 |
01 mar 2024 | 25,87 | 26,79 | 25,87 | 26,65 | 25,80 | 23.888 |
29 feb 2024 | 25,55 | 26,27 | 25,55 | 25,78 | 24,95 | 80.015 |
28 feb 2024 | 26,25 | 26,28 | 25,37 | 25,48 | 24,66 | 39.790 |
27 feb 2024 | 26,02 | 26,58 | 25,96 | 26,22 | 25,38 | 24.624 |
26 feb 2024 | 26,35 | 26,37 | 26,01 | 26,08 | 25,25 | 24.299 |
23 feb 2024 | 26,47 | 26,69 | 26,20 | 26,41 | 25,56 | 16.425 |
22 feb 2024 | 26,45 | 26,73 | 26,32 | 26,48 | 25,63 | 14.553 |
21 feb 2024 | 26,50 | 26,75 | 26,32 | 26,35 | 25,51 | 10.751 |
20 feb 2024 | 26,55 | 26,68 | 26,32 | 26,51 | 25,66 | 30.933 |
19 feb 2024 | 26,59 | 26,93 | 26,38 | 26,61 | 25,76 | 15.044 |
16 feb 2024 | 26,54 | 26,83 | 26,38 | 26,50 | 25,65 | 21.918 |
15 feb 2024 | 25,81 | 26,66 | 25,81 | 26,54 | 25,69 | 16.413 |
14 feb 2024 | 25,63 | 26,03 | 25,63 | 25,73 | 24,91 | 14.989 |
13 feb 2024 | 26,39 | 26,65 | 25,50 | 25,58 | 24,76 | 20.557 |
12 feb 2024 | 26,10 | 26,82 | 26,03 | 26,50 | 25,65 | 255.212 |
09 feb 2024 | 26,58 | 26,81 | 25,99 | 26,06 | 25,23 | 41.655 |
08 feb 2024 | 26,91 | 27,17 | 26,60 | 26,61 | 25,76 | 58.920 |
07 feb 2024 | 27,24 | 27,44 | 26,84 | 26,89 | 26,03 | 29.758 |
06 feb 2024 | 27,65 | 27,79 | 27,16 | 27,35 | 26,47 | 48.276 |
05 feb 2024 | 27,95 | 28,07 | 27,44 | 27,64 | 26,76 | 23.389 |
02 feb 2024 | 28,77 | 28,99 | 27,88 | 27,91 | 27,02 | 58.441 |
01 feb 2024 | 28,69 | 28,90 | 28,19 | 28,60 | 27,68 | 50.169 |
31 gen 2024 | 28,33 | 29,26 | 28,33 | 28,65 | 27,73 | 68.576 |
30 gen 2024 | 28,24 | 28,63 | 28,24 | 28,42 | 27,51 | 23.521 |
29 gen 2024 | 27,59 | 28,34 | 27,19 | 28,24 | 27,34 | 44.069 |
26 gen 2024 | 27,35 | 27,65 | 27,07 | 27,57 | 26,69 | 25.279 |
25 gen 2024 | 27,41 | 27,51 | 26,78 | 27,47 | 26,59 | 41.515 |
24 gen 2024 | 26,70 | 27,69 | 26,66 | 27,37 | 26,49 | 40.442 |
23 gen 2024 | 27,03 | 27,30 | 26,53 | 26,57 | 25,72 | 16.389 |
22 gen 2024 | 27,04 | 27,21 | 26,80 | 26,91 | 26,05 | 36.198 |
19 gen 2024 | 26,89 | 27,21 | 26,81 | 26,92 | 26,06 | 56.186 |
18 gen 2024 | 26,48 | 26,94 | 26,47 | 26,82 | 25,96 | 66.703 |
17 gen 2024 | 26,97 | 26,97 | 26,18 | 26,31 | 25,47 | 37.324 |
16 gen 2024 | 27,52 | 27,52 | 27,06 | 27,21 | 26,34 | 7.694 |
15 gen 2024 | 28,10 | 28,15 | 27,53 | 27,54 | 26,66 | 27.968 |
12 gen 2024 | 27,25 | 27,95 | 27,10 | 27,62 | 26,74 | 27.211 |
11 gen 2024 | 27,79 | 27,90 | 26,98 | 27,08 | 26,21 | 32.219 |
10 gen 2024 | 27,15 | 27,96 | 27,02 | 27,54 | 26,66 | 45.324 |
09 gen 2024 | 27,26 | 27,43 | 27,02 | 27,18 | 26,31 | 139.384 |
08 gen 2024 | 26,98 | 27,43 | 26,49 | 27,30 | 26,43 | 47.940 |
05 gen 2024 | 27,24 | 27,45 | 26,80 | 27,00 | 26,14 | 12.865 |
04 gen 2024 | 27,46 | 27,85 | 27,26 | 27,30 | 26,43 | 28.094 |
03 gen 2024 | 28,01 | 28,17 | 27,12 | 27,31 | 26,44 | 20.450 |
02 gen 2024 | 28,50 | 28,69 | 27,96 | 28,01 | 27,11 | 17.670 |
29 dic 2023 | 28,75 | 28,91 | 28,59 | 28,66 | 27,74 | 13.992 |
28 dic 2023 | 28,76 | 28,88 | 28,52 | 28,76 | 27,84 | 47.557 |
27 dic 2023 | 28,38 | 28,79 | 28,25 | 28,78 | 27,86 | 40.264 |
*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...