Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | 29,75 | 29,75 | 29,70 | 29,70 | 29,70 | 1.145 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 29,35 | 29,35 | 28,95 | 29,08 | 29,08 | 1.727 |
25 apr 2024 | 29,05 | 29,20 | 28,78 | 28,81 | 28,81 | 1.464 |
24 apr 2024 | 28,75 | 28,75 | 28,58 | 28,58 | 28,58 | 1.565 |
23 apr 2024 | 27,90 | 28,20 | 27,69 | 28,20 | 28,20 | 264 |
22 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 177 |
19 apr 2024 | 27,30 | 27,30 | 27,10 | 27,10 | 27,10 | 179 |
18 apr 2024 | 27,60 | 27,70 | 27,40 | 27,40 | 27,40 | 667 |
17 apr 2024 | 27,14 | 27,20 | 27,10 | 27,10 | 27,10 | 556 |
16 apr 2024 | 26,90 | 27,10 | 26,90 | 27,00 | 27,00 | 311 |
15 apr 2024 | 27,10 | 27,30 | 27,10 | 27,30 | 27,30 | 381 |
12 apr 2024 | 28,00 | 28,00 | 27,05 | 27,05 | 27,05 | 904 |
11 apr 2024 | 27,65 | 27,85 | 27,65 | 27,65 | 27,65 | 111 |
10 apr 2024 | 28,00 | 28,25 | 28,00 | 28,22 | 28,22 | 802 |
10 apr 2024 | 0.6 Dividendo |
09 apr 2024 | 28,80 | 28,95 | 28,80 | 28,80 | 28,20 | 21 |
08 apr 2024 | 29,41 | 29,41 | 29,05 | 29,05 | 28,44 | 1.498 |
05 apr 2024 | 28,81 | 28,90 | 28,80 | 28,83 | 28,23 | 1.406 |
04 apr 2024 | 29,00 | 29,00 | 28,55 | 28,55 | 27,96 | 210 |
03 apr 2024 | 29,08 | 29,15 | 29,08 | 29,15 | 28,54 | 138 |
02 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,88 | 385 |
28 mar 2024 | 29,20 | 29,35 | 29,20 | 29,35 | 28,74 | 102 |
27 mar 2024 | 29,24 | 29,25 | 29,24 | 29,25 | 28,64 | 47 |
26 mar 2024 | 29,10 | 29,11 | 29,10 | 29,10 | 28,49 | 888 |
25 mar 2024 | 28,75 | 28,85 | 28,70 | 28,85 | 28,25 | 862 |
22 mar 2024 | 27,90 | 27,90 | 27,31 | 27,75 | 27,17 | 152 |
21 mar 2024 | 27,35 | 27,35 | 27,20 | 27,20 | 26,64 | 109 |
20 mar 2024 | 27,10 | 27,49 | 27,10 | 27,10 | 26,54 | 468 |
19 mar 2024 | 27,75 | 27,75 | 27,60 | 27,60 | 27,03 | 180 |
18 mar 2024 | 28,00 | 28,00 | 27,65 | 27,65 | 27,07 | 43 |
15 mar 2024 | 27,95 | 27,95 | 27,92 | 27,92 | 27,34 | 64 |
14 mar 2024 | 28,34 | 28,34 | 28,00 | 28,00 | 27,42 | 394 |
13 mar 2024 | 27,75 | 28,15 | 27,75 | 28,04 | 27,45 | 350 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 28,13 | 28,20 | 28,05 | 28,20 | 27,61 | 539 |
08 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,81 | 78 |
07 mar 2024 | 28,01 | 28,20 | 28,01 | 28,15 | 27,56 | 674 |
06 mar 2024 | 28,15 | 28,40 | 28,15 | 28,15 | 27,56 | 663 |
05 mar 2024 | 28,25 | 28,25 | 28,10 | 28,10 | 27,52 | 791 |
04 mar 2024 | 28,40 | 28,40 | 28,29 | 28,29 | 27,70 | 308 |
01 mar 2024 | 28,85 | 28,90 | 28,85 | 28,90 | 28,30 | 249 |
29 feb 2024 | 28,75 | 28,75 | 28,35 | 28,60 | 28,00 | 245 |
28 feb 2024 | 28,75 | 28,75 | 28,55 | 28,55 | 27,96 | 371 |
27 feb 2024 | 28,79 | 28,82 | 28,55 | 28,55 | 27,96 | 712 |
26 feb 2024 | 28,50 | 28,70 | 28,50 | 28,50 | 27,91 | 81 |
23 feb 2024 | 28,70 | 29,70 | 28,70 | 29,25 | 28,64 | 1.124 |
22 feb 2024 | 28,59 | 28,60 | 28,59 | 28,60 | 28,00 | 540 |
21 feb 2024 | 28,57 | 28,57 | 28,15 | 28,15 | 27,56 | 253 |
20 feb 2024 | 28,50 | 28,50 | 28,31 | 28,45 | 27,86 | 141 |
19 feb 2024 | 28,04 | 28,30 | 28,04 | 28,30 | 27,71 | 76 |
16 feb 2024 | 28,04 | 28,30 | 27,90 | 27,90 | 27,32 | 141 |
15 feb 2024 | 28,19 | 28,30 | 28,02 | 28,17 | 27,58 | 494 |
14 feb 2024 | 27,80 | 27,80 | 27,72 | 27,72 | 27,14 | 101 |
13 feb 2024 | 27,65 | 28,00 | 27,65 | 28,00 | 27,41 | 118 |
12 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,61 | 159 |
09 feb 2024 | 27,45 | 27,70 | 27,45 | 27,70 | 27,12 | 360 |
08 feb 2024 | 27,55 | 27,55 | 27,36 | 27,55 | 26,98 | 142 |
07 feb 2024 | 26,55 | 27,00 | 26,55 | 26,90 | 26,34 | 493 |
06 feb 2024 | 26,35 | 26,65 | 26,35 | 26,50 | 25,95 | 322 |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 27,35 | 27,60 | 27,35 | 27,60 | 27,02 | 535 |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 27,75 | 27,75 | 27,50 | 27,50 | 26,93 | 232 |
30 gen 2024 | 28,60 | 28,60 | 27,90 | 27,90 | 27,32 | 1.814 |
29 gen 2024 | 28,30 | 28,33 | 28,18 | 28,30 | 27,71 | 469 |
26 gen 2024 | 28,05 | 28,18 | 28,05 | 28,18 | 27,59 | 759 |
25 gen 2024 | 28,18 | 28,18 | 28,05 | 28,05 | 27,47 | 114 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 27,76 | 145 |
19 gen 2024 | 28,35 | 28,35 | 28,00 | 28,00 | 27,42 | 700 |
18 gen 2024 | 28,00 | 28,10 | 27,60 | 28,00 | 27,42 | 1.926 |
17 gen 2024 | 27,90 | 27,97 | 27,80 | 27,80 | 27,22 | 735 |
16 gen 2024 | 28,00 | 28,00 | 27,97 | 28,00 | 27,42 | 1.552 |
15 gen 2024 | 27,84 | 28,10 | 27,84 | 28,09 | 27,51 | 434 |
12 gen 2024 | 28,10 | 28,10 | 27,65 | 27,90 | 27,32 | 4.704 |
11 gen 2024 | 28,40 | 28,60 | 27,60 | 28,60 | 28,00 | 660 |
10 gen 2024 | 29,55 | 29,55 | 28,55 | 28,55 | 27,96 | 4.580 |
09 gen 2024 | 29,55 | 29,64 | 29,25 | 29,60 | 28,98 | 1.110 |
08 gen 2024 | 29,15 | 29,35 | 29,15 | 29,35 | 28,74 | 94 |
05 gen 2024 | 29,15 | 29,45 | 28,97 | 29,15 | 28,54 | 1.079 |
04 gen 2024 | 28,95 | 29,25 | 28,95 | 28,95 | 28,35 | 1.233 |
03 gen 2024 | 29,20 | 29,55 | 28,95 | 29,17 | 28,57 | 1.826 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 29,60 | 29,60 | 29,35 | 29,40 | 28,79 | 516 |
28 dic 2023 | 30,05 | 30,05 | 29,50 | 29,50 | 28,89 | 578 |
27 dic 2023 | 30,15 | 30,15 | 29,60 | 29,87 | 29,24 | 725 |
22 dic 2023 | 29,65 | 29,90 | 29,65 | 29,79 | 29,17 | 539 |
21 dic 2023 | 29,45 | 29,65 | 29,35 | 29,40 | 28,79 | 1.129 |
20 dic 2023 | 29,40 | 29,50 | 29,25 | 29,25 | 28,64 | 111 |
19 dic 2023 | 29,00 | 29,20 | 28,95 | 29,20 | 28,59 | 170 |
18 dic 2023 | 29,10 | 29,10 | 29,00 | 29,00 | 28,40 | 55 |
15 dic 2023 | 29,35 | 29,45 | 29,15 | 29,20 | 28,59 | 5.101 |
*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...