Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,26 | 28,49 | 27,83 | 28,10 | 28,10 | 811.843 |
02 mag 2024 | 28,01 | 28,81 | 27,29 | 28,13 | 28,13 | 1.913.574 |
01 mag 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | 47.599 |
30 apr 2024 | 27,61 | 27,77 | 27,28 | 27,39 | 27,39 | 584.256 |
29 apr 2024 | 27,52 | 27,73 | 27,17 | 27,50 | 27,50 | 104.444 |
29 apr 2024 | 0.11 Dividendo |
26 apr 2024 | 27,05 | 27,58 | 26,73 | 27,37 | 27,26 | 1.205.508 |
25 apr 2024 | 27,10 | 27,50 | 26,81 | 26,90 | 26,79 | 1.159.634 |
24 apr 2024 | 27,29 | 27,35 | 26,86 | 26,96 | 26,86 | 409.463 |
23 apr 2024 | 27,52 | 27,73 | 27,03 | 27,33 | 27,22 | 854.260 |
22 apr 2024 | 26,74 | 27,58 | 25,71 | 27,21 | 27,10 | 1.295.808 |
19 apr 2024 | 26,16 | 26,40 | 25,61 | 26,15 | 26,04 | 440.928 |
18 apr 2024 | 26,36 | 26,55 | 25,96 | 26,24 | 26,13 | 5.156.720 |
17 apr 2024 | 26,00 | 26,50 | 25,88 | 26,24 | 26,13 | 1.675.520 |
16 apr 2024 | 26,06 | 26,59 | 25,92 | 26,26 | 26,15 | 1.472.589 |
15 apr 2024 | 26,76 | 27,41 | 26,05 | 26,55 | 26,44 | 2.853.209 |
12 apr 2024 | 27,30 | 27,81 | 26,85 | 26,97 | 26,86 | 1.436.840 |
11 apr 2024 | 27,40 | 27,82 | 27,00 | 27,39 | 27,28 | 695.158 |
10 apr 2024 | 27,58 | 28,25 | 27,22 | 27,58 | 27,46 | 3.129.829 |
09 apr 2024 | 27,28 | 28,29 | 27,08 | 27,40 | 27,28 | 1.030.335 |
08 apr 2024 | 27,46 | 27,64 | 26,90 | 27,22 | 27,11 | 849.852 |
05 apr 2024 | 28,23 | 28,43 | 27,34 | 27,52 | 27,41 | 706.358 |
04 apr 2024 | 28,81 | 29,00 | 28,45 | 28,64 | 28,53 | 615.372 |
03 apr 2024 | 28,10 | 28,83 | 28,00 | 28,09 | 27,98 | 1.582.514 |
02 apr 2024 | 28,62 | 28,64 | 27,78 | 28,06 | 27,95 | 1.486.884 |
28 mar 2024 | 28,57 | 28,69 | 28,17 | 28,42 | 28,31 | 828.917 |
27 mar 2024 | 27,48 | 28,49 | 27,15 | 28,18 | 28,06 | 1.232.355 |
26 mar 2024 | 26,78 | 27,32 | 26,51 | 26,91 | 26,80 | 331.557 |
25 mar 2024 | 26,69 | 27,10 | 26,51 | 26,88 | 26,78 | 4.997.445 |
22 mar 2024 | 26,44 | 26,93 | 26,31 | 26,73 | 26,62 | 1.480.834 |
21 mar 2024 | 26,36 | 26,69 | 26,06 | 26,47 | 26,36 | 596.230 |
20 mar 2024 | 25,93 | 26,22 | 25,70 | 26,07 | 25,97 | 1.315.985 |
19 mar 2024 | 26,17 | 26,38 | 25,68 | 25,92 | 25,81 | 1.406.971 |
18 mar 2024 | 26,11 | 26,40 | 25,85 | 26,22 | 26,11 | 3.605.768 |
15 mar 2024 | 25,88 | 26,33 | 25,65 | 26,24 | 26,13 | 365.742 |
14 mar 2024 | 26,28 | 26,52 | 25,90 | 26,02 | 25,92 | 1.495.929 |
13 mar 2024 | 26,38 | 26,58 | 26,08 | 26,35 | 26,25 | 1.747.123 |
12 mar 2024 | 26,86 | 27,03 | 26,15 | 26,64 | 26,53 | 737.207 |
11 mar 2024 | 26,15 | 26,96 | 25,76 | 26,82 | 26,71 | 5.122.287 |
08 mar 2024 | 26,36 | 26,88 | 25,86 | 26,12 | 26,02 | 1.757.333 |
07 mar 2024 | 26,00 | 26,81 | 24,95 | 25,98 | 25,87 | 2.128.302 |
06 mar 2024 | 25,92 | 26,92 | 25,60 | 25,82 | 25,71 | 2.160.589 |
05 mar 2024 | 28,32 | 28,35 | 25,88 | 26,42 | 26,31 | 2.283.641 |
04 mar 2024 | 28,53 | 28,63 | 27,99 | 28,17 | 28,06 | 1.154.680 |
01 mar 2024 | 28,19 | 28,90 | 27,34 | 28,06 | 27,95 | 1.237.051 |
29 feb 2024 | 28,31 | 28,74 | 27,99 | 28,08 | 27,97 | 856.736 |
28 feb 2024 | 29,33 | 29,53 | 28,27 | 28,78 | 28,67 | 526.473 |
27 feb 2024 | 28,55 | 29,34 | 28,38 | 29,07 | 28,96 | 6.636.404 |
26 feb 2024 | 28,76 | 28,99 | 28,50 | 28,62 | 28,51 | 652.501 |
23 feb 2024 | 28,92 | 29,06 | 28,33 | 28,82 | 28,70 | 2.264.368 |
22 feb 2024 | 29,18 | 29,38 | 28,75 | 28,90 | 28,78 | 701.074 |
21 feb 2024 | 28,72 | 29,09 | 28,38 | 28,88 | 28,76 | 1.056.038 |
20 feb 2024 | 28,45 | 29,27 | 28,10 | 28,29 | 28,18 | 3.475.973 |
19 feb 2024 | 28,56 | 28,91 | 28,35 | 28,73 | 28,62 | 1.354.583 |
16 feb 2024 | 28,36 | 29,06 | 27,89 | 28,64 | 28,53 | 991.494 |
15 feb 2024 | 27,83 | 28,20 | 27,74 | 28,03 | 27,92 | 831.435 |
14 feb 2024 | 27,81 | 28,06 | 27,42 | 27,72 | 27,61 | 1.402.124 |
13 feb 2024 | 28,52 | 28,67 | 27,77 | 27,90 | 27,78 | 446.602 |
12 feb 2024 | 27,83 | 28,49 | 27,63 | 28,28 | 28,16 | 2.193.937 |
09 feb 2024 | 27,82 | 28,05 | 27,40 | 27,79 | 27,68 | 1.311.931 |
08 feb 2024 | 28,57 | 28,88 | 27,71 | 27,96 | 27,85 | 1.196.386 |
07 feb 2024 | 29,26 | 29,49 | 28,64 | 28,85 | 28,74 | 668.560 |
06 feb 2024 | 28,18 | 29,34 | 27,67 | 28,48 | 28,36 | 1.601.234 |
05 feb 2024 | 28,75 | 29,30 | 28,29 | 28,99 | 28,87 | 3.150.549 |
02 feb 2024 | 28,32 | 29,03 | 28,10 | 28,86 | 28,74 | 1.613.265 |
01 feb 2024 | 28,80 | 29,08 | 28,24 | 28,84 | 28,72 | 696.759 |
31 gen 2024 | 30,06 | 30,31 | 28,86 | 29,58 | 29,46 | 1.881.762 |
30 gen 2024 | 30,92 | 31,23 | 30,07 | 30,69 | 30,57 | 710.038 |
29 gen 2024 | 31,11 | 32,51 | 30,32 | 31,12 | 31,00 | 1.437.394 |
26 gen 2024 | 32,13 | 32,83 | 31,73 | 32,27 | 32,14 | 1.290.506 |
25 gen 2024 | 32,57 | 32,83 | 32,37 | 32,62 | 32,48 | 680.176 |
24 gen 2024 | 32,52 | 32,83 | 32,28 | 32,69 | 32,56 | 409.079 |
23 gen 2024 | 33,03 | 33,07 | 32,44 | 32,86 | 32,73 | 403.085 |
22 gen 2024 | 32,55 | 33,12 | 32,19 | 32,85 | 32,72 | 848.263 |
19 gen 2024 | 32,59 | 32,85 | 32,23 | 32,36 | 32,23 | 2.127.812 |
18 gen 2024 | 33,12 | 33,40 | 32,00 | 32,60 | 32,47 | 842.286 |
17 gen 2024 | 33,01 | 33,74 | 32,75 | 33,20 | 33,06 | 887.243 |
16 gen 2024 | 33,46 | 33,96 | 33,04 | 33,25 | 33,12 | 431.011 |
15 gen 2024 | 34,42 | 34,63 | 33,49 | 34,03 | 33,90 | 1.296.375 |
12 gen 2024 | 33,91 | 34,50 | 33,58 | 34,20 | 34,07 | 657.914 |
11 gen 2024 | 35,02 | 35,28 | 33,78 | 34,26 | 34,13 | 638.798 |
10 gen 2024 | 35,16 | 35,81 | 34,53 | 34,90 | 34,76 | 670.597 |
09 gen 2024 | 35,22 | 35,74 | 34,99 | 35,46 | 35,32 | 1.286.984 |
08 gen 2024 | 35,89 | 36,08 | 34,90 | 34,95 | 34,81 | 3.347.283 |
05 gen 2024 | 35,15 | 35,29 | 34,69 | 35,05 | 34,91 | 657.290 |
04 gen 2024 | 34,54 | 35,43 | 34,37 | 35,22 | 35,08 | 1.825.390 |
03 gen 2024 | 34,49 | 34,78 | 34,10 | 34,51 | 34,37 | 680.098 |
02 gen 2024 | 33,83 | 34,44 | 33,42 | 34,33 | 34,19 | 1.369.580 |
29 dic 2023 | 33,52 | 33,83 | 33,28 | 33,61 | 33,48 | 212.103 |
28 dic 2023 | 33,77 | 33,83 | 33,42 | 33,54 | 33,41 | 399.315 |
27 dic 2023 | 32,98 | 33,65 | 32,51 | 33,45 | 33,31 | 819.438 |
22 dic 2023 | 32,51 | 32,89 | 32,32 | 32,71 | 32,57 | 2.463.810 |
21 dic 2023 | 32,42 | 33,01 | 32,22 | 32,58 | 32,45 | 851.947 |
20 dic 2023 | 32,40 | 32,79 | 32,00 | 32,56 | 32,43 | 1.027.709 |
19 dic 2023 | 31,49 | 32,62 | 31,25 | 32,22 | 32,09 | 625.359 |
18 dic 2023 | 32,06 | 32,35 | 31,83 | 32,11 | 31,98 | 1.029.942 |
15 dic 2023 | 32,10 | 32,39 | 31,79 | 32,02 | 31,89 | 1.973.091 |
14 dic 2023 | 31,45 | 32,15 | 30,87 | 31,90 | 31,77 | 2.554.769 |
13 dic 2023 | 31,07 | 31,53 | 30,82 | 31,17 | 31,04 | 2.301.061 |
12 dic 2023 | 31,55 | 31,70 | 31,09 | 31,34 | 31,21 | 1.362.213 |
*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...