Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 25,78 | 26,24 | 25,69 | 26,09 | 26,09 | 868.337 |
18 apr 2024 | 25,97 | 26,43 | 25,57 | 25,83 | 25,83 | 1.299.400 |
17 apr 2024 | 25,57 | 26,25 | 25,32 | 25,71 | 25,71 | 2.453.700 |
16 apr 2024 | 25,76 | 26,00 | 25,00 | 25,38 | 25,38 | 2.278.500 |
15 apr 2024 | 27,68 | 27,95 | 26,16 | 26,17 | 26,17 | 1.845.600 |
12 apr 2024 | 28,45 | 28,71 | 27,19 | 27,42 | 27,42 | 1.623.600 |
11 apr 2024 | 27,85 | 28,82 | 27,62 | 28,59 | 28,59 | 2.236.800 |
10 apr 2024 | 28,41 | 28,41 | 27,36 | 27,60 | 27,60 | 2.263.100 |
09 apr 2024 | 28,92 | 30,02 | 28,92 | 29,98 | 29,98 | 4.306.100 |
08 apr 2024 | 27,62 | 28,94 | 27,62 | 28,84 | 28,84 | 2.017.400 |
05 apr 2024 | 27,09 | 27,64 | 27,01 | 27,36 | 27,36 | 3.600.800 |
04 apr 2024 | 28,28 | 28,45 | 26,83 | 27,33 | 27,33 | 1.091.800 |
03 apr 2024 | 27,03 | 27,90 | 26,95 | 27,84 | 27,84 | 1.878.100 |
02 apr 2024 | 27,48 | 27,48 | 26,81 | 27,21 | 27,21 | 1.474.500 |
01 apr 2024 | 28,88 | 28,89 | 27,63 | 27,98 | 27,98 | 1.489.100 |
28 mar 2024 | 27,90 | 28,81 | 27,90 | 28,77 | 28,77 | 4.497.700 |
27 mar 2024 | 26,80 | 27,52 | 26,58 | 27,48 | 27,48 | 1.627.300 |
26 mar 2024 | 27,62 | 27,63 | 26,40 | 26,43 | 26,43 | 1.885.800 |
25 mar 2024 | 27,65 | 28,00 | 27,33 | 27,33 | 27,33 | 1.105.800 |
22 mar 2024 | 28,66 | 28,97 | 27,38 | 27,52 | 27,52 | 1.870.800 |
21 mar 2024 | 27,67 | 29,34 | 27,65 | 28,73 | 28,73 | 2.392.100 |
20 mar 2024 | 26,02 | 27,35 | 25,77 | 27,25 | 27,25 | 1.629.300 |
19 mar 2024 | 25,80 | 26,28 | 25,73 | 26,24 | 26,24 | 1.520.400 |
18 mar 2024 | 25,67 | 26,13 | 25,39 | 26,02 | 26,02 | 1.455.500 |
15 mar 2024 | 24,52 | 25,65 | 24,52 | 25,47 | 25,47 | 2.688.700 |
14 mar 2024 | 25,77 | 25,85 | 24,52 | 24,82 | 24,82 | 1.823.200 |
13 mar 2024 | 25,75 | 26,42 | 25,75 | 26,01 | 26,01 | 1.143.100 |
12 mar 2024 | 25,56 | 26,39 | 25,47 | 25,86 | 25,86 | 1.711.000 |
11 mar 2024 | 25,95 | 26,25 | 25,54 | 25,70 | 25,70 | 2.344.400 |
08 mar 2024 | 26,62 | 27,08 | 26,05 | 26,18 | 26,18 | 2.070.600 |
07 mar 2024 | 26,68 | 26,85 | 25,90 | 26,01 | 26,01 | 1.345.500 |
06 mar 2024 | 26,91 | 26,95 | 26,10 | 26,35 | 26,35 | 3.708.700 |
05 mar 2024 | 26,06 | 26,94 | 25,76 | 26,28 | 26,28 | 3.255.000 |
04 mar 2024 | 26,46 | 26,74 | 25,90 | 26,29 | 26,29 | 1.818.100 |
01 mar 2024 | 26,28 | 27,03 | 25,85 | 26,53 | 26,53 | 2.002.300 |
29 feb 2024 | 25,51 | 26,71 | 25,39 | 26,30 | 26,30 | 2.753.900 |
28 feb 2024 | 24,91 | 25,63 | 24,83 | 25,01 | 25,01 | 1.374.100 |
27 feb 2024 | 25,73 | 25,91 | 25,28 | 25,29 | 25,29 | 1.522.600 |
26 feb 2024 | 25,52 | 25,98 | 25,20 | 25,35 | 25,35 | 1.471.000 |
23 feb 2024 | 25,45 | 25,77 | 25,10 | 25,47 | 25,47 | 1.164.200 |
22 feb 2024 | 25,62 | 26,05 | 25,39 | 25,53 | 25,53 | 1.899.000 |
21 feb 2024 | 25,56 | 25,91 | 25,36 | 25,61 | 25,61 | 1.563.600 |
20 feb 2024 | 25,52 | 25,76 | 25,19 | 25,74 | 25,74 | 3.292.300 |
16 feb 2024 | 24,92 | 26,27 | 24,71 | 26,08 | 26,08 | 1.798.800 |
15 feb 2024 | 25,15 | 26,04 | 25,09 | 25,70 | 25,70 | 3.094.400 |
14 feb 2024 | 25,00 | 25,42 | 24,66 | 24,77 | 24,77 | 2.502.000 |
13 feb 2024 | 25,62 | 26,10 | 24,17 | 24,71 | 24,71 | 4.818.200 |
12 feb 2024 | 26,63 | 27,40 | 26,59 | 26,74 | 26,74 | 3.235.400 |
09 feb 2024 | 26,30 | 26,85 | 26,10 | 26,45 | 26,45 | 2.615.400 |
08 feb 2024 | 25,32 | 26,61 | 25,16 | 26,41 | 26,41 | 1.569.300 |
07 feb 2024 | 25,47 | 25,70 | 24,89 | 25,39 | 25,39 | 2.494.100 |
06 feb 2024 | 25,52 | 25,88 | 24,92 | 25,31 | 25,31 | 2.113.000 |
05 feb 2024 | 25,77 | 25,93 | 25,20 | 25,62 | 25,62 | 1.849.500 |
02 feb 2024 | 26,06 | 26,44 | 25,32 | 26,24 | 26,24 | 2.698.400 |
01 feb 2024 | 27,34 | 27,54 | 25,65 | 26,74 | 26,74 | 3.075.400 |
31 gen 2024 | 28,33 | 28,50 | 27,13 | 27,19 | 27,19 | 2.597.000 |
30 gen 2024 | 28,76 | 29,14 | 28,48 | 28,71 | 28,71 | 2.211.800 |
29 gen 2024 | 28,86 | 29,46 | 28,64 | 29,14 | 29,14 | 3.155.500 |
26 gen 2024 | 28,69 | 29,36 | 28,59 | 28,92 | 28,92 | 1.961.800 |
25 gen 2024 | 28,34 | 28,77 | 27,92 | 28,62 | 28,62 | 2.976.400 |
24 gen 2024 | 28,64 | 28,64 | 27,52 | 27,69 | 27,69 | 1.977.800 |
23 gen 2024 | 28,50 | 28,79 | 27,52 | 27,89 | 27,89 | 1.368.000 |
22 gen 2024 | 27,66 | 28,20 | 27,56 | 28,11 | 28,11 | 2.894.100 |
19 gen 2024 | 25,92 | 27,39 | 25,62 | 27,35 | 27,35 | 2.125.700 |
18 gen 2024 | 25,95 | 26,23 | 25,35 | 25,77 | 25,77 | 1.852.800 |
17 gen 2024 | 26,08 | 26,43 | 25,22 | 25,89 | 25,89 | 2.110.800 |
16 gen 2024 | 26,85 | 27,15 | 26,38 | 26,93 | 26,93 | 3.087.300 |
12 gen 2024 | 27,87 | 28,08 | 27,14 | 27,36 | 27,36 | 3.818.700 |
11 gen 2024 | 27,90 | 28,05 | 26,94 | 27,28 | 27,28 | 3.448.200 |
10 gen 2024 | 27,81 | 28,65 | 27,66 | 28,25 | 28,25 | 1.340.900 |
09 gen 2024 | 27,68 | 28,00 | 27,32 | 27,78 | 27,78 | 1.684.400 |
08 gen 2024 | 27,74 | 28,51 | 27,62 | 28,28 | 28,28 | 946.900 |
05 gen 2024 | 27,24 | 28,48 | 27,03 | 27,94 | 27,94 | 1.774.800 |
04 gen 2024 | 27,15 | 28,32 | 26,90 | 27,81 | 27,81 | 4.062.300 |
03 gen 2024 | 28,00 | 28,29 | 26,89 | 27,28 | 27,28 | 4.546.200 |
02 gen 2024 | 28,37 | 29,43 | 28,09 | 28,70 | 28,70 | 3.029.100 |
29 dic 2023 | 29,18 | 29,19 | 28,16 | 28,25 | 28,25 | 3.256.100 |
28 dic 2023 | 28,74 | 29,65 | 28,70 | 29,39 | 29,39 | 1.224.200 |
27 dic 2023 | 29,98 | 30,06 | 28,94 | 29,09 | 29,09 | 2.686.700 |
26 dic 2023 | 29,30 | 30,42 | 29,08 | 30,14 | 30,14 | 2.934.300 |
22 dic 2023 | 30,01 | 30,39 | 28,82 | 29,17 | 29,17 | 2.905.000 |
21 dic 2023 | 30,39 | 30,46 | 29,16 | 29,54 | 29,54 | 2.181.200 |
20 dic 2023 | 30,20 | 31,41 | 29,67 | 29,79 | 29,79 | 3.077.300 |
19 dic 2023 | 30,55 | 30,89 | 30,07 | 30,10 | 30,10 | 1.883.500 |
18 dic 2023 | 30,98 | 30,98 | 30,15 | 30,29 | 30,29 | 2.564.000 |
15 dic 2023 | 31,31 | 31,70 | 30,23 | 30,93 | 30,93 | 6.454.900 |
14 dic 2023 | 30,01 | 32,21 | 29,99 | 31,34 | 31,34 | 5.525.700 |
14 dic 2023 | 0.3 Dividendo |
13 dic 2023 | 26,46 | 29,36 | 26,05 | 29,21 | 28,91 | 3.364.700 |
12 dic 2023 | 27,30 | 27,30 | 26,09 | 26,37 | 26,10 | 4.461.700 |
11 dic 2023 | 27,45 | 27,93 | 27,13 | 27,24 | 26,96 | 2.736.700 |
08 dic 2023 | 27,63 | 27,98 | 27,21 | 27,97 | 27,68 | 2.429.700 |
07 dic 2023 | 27,09 | 28,01 | 26,96 | 27,94 | 27,65 | 1.797.000 |
06 dic 2023 | 27,38 | 28,57 | 27,10 | 27,18 | 26,90 | 2.383.800 |
05 dic 2023 | 27,47 | 27,47 | 26,06 | 26,72 | 26,45 | 2.771.800 |
04 dic 2023 | 26,60 | 27,80 | 26,49 | 27,76 | 27,47 | 4.239.600 |
01 dic 2023 | 23,60 | 26,89 | 23,25 | 26,76 | 26,49 | 5.512.600 |
30 nov 2023 | 23,79 | 24,06 | 23,37 | 23,54 | 23,30 | 2.132.900 |
29 nov 2023 | 23,68 | 24,96 | 23,68 | 23,76 | 23,52 | 3.117.100 |
28 nov 2023 | 21,62 | 23,28 | 21,16 | 23,25 | 23,01 | 4.419.400 |
*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...