Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 31,91 | 31,94 | 31,29 | 31,29 | 31,29 | 7.905 |
31 mag 2024 | 30,20 | 31,91 | 30,20 | 31,91 | 31,91 | 4.254 |
29 mag 2024 | 29,80 | 29,96 | 29,78 | 29,83 | 29,83 | 408 |
28 mag 2024 | 29,46 | 30,05 | 29,46 | 29,73 | 29,73 | 2.364 |
27 mag 2024 | 30,19 | 31,18 | 29,99 | 30,58 | 30,58 | 2.275 |
24 mag 2024 | 30,10 | 30,25 | 29,95 | 30,12 | 30,12 | 1.162 |
23 mag 2024 | 30,09 | 30,09 | 29,70 | 30,03 | 30,03 | 50.588 |
22 mag 2024 | 29,50 | 30,05 | 29,50 | 30,05 | 30,05 | 2.720 |
21 mag 2024 | 29,70 | 29,72 | 29,24 | 29,58 | 29,58 | 1.788 |
20 mag 2024 | 29,75 | 29,87 | 29,59 | 29,64 | 29,64 | 4.580 |
17 mag 2024 | 29,60 | 29,63 | 29,45 | 29,45 | 29,45 | 3.545 |
16 mag 2024 | 29,81 | 29,81 | 29,39 | 29,60 | 29,60 | 1.846 |
15 mag 2024 | 29,75 | 29,93 | 29,43 | 29,75 | 29,75 | 2.025 |
14 mag 2024 | 29,53 | 29,67 | 29,44 | 29,57 | 29,57 | 500 |
13 mag 2024 | 29,30 | 29,69 | 29,30 | 29,53 | 29,53 | 2.915 |
10 mag 2024 | 29,40 | 29,68 | 29,28 | 29,68 | 29,68 | 638 |
09 mag 2024 | 29,35 | 29,55 | 29,34 | 29,34 | 29,34 | 675 |
08 mag 2024 | 28,86 | 29,19 | 28,86 | 29,17 | 29,17 | 4.474 |
07 mag 2024 | 28,79 | 28,99 | 28,62 | 28,80 | 28,80 | 601 |
06 mag 2024 | 28,68 | 28,82 | 28,51 | 28,72 | 28,72 | 615 |
03 mag 2024 | 28,38 | 28,53 | 28,32 | 28,41 | 28,41 | 1.834 |
03 mag 2024 | 0.330355 Dividendo |
02 mag 2024 | 29,28 | 29,28 | 28,61 | 28,69 | 28,36 | 8.058 |
30 apr 2024 | 29,18 | 29,33 | 29,02 | 29,28 | 28,94 | 361 |
29 apr 2024 | 28,70 | 29,49 | 28,70 | 29,18 | 28,84 | 9.955 |
26 apr 2024 | 28,60 | 28,80 | 28,11 | 28,70 | 28,37 | 2.540 |
25 apr 2024 | 28,87 | 29,16 | 28,48 | 28,60 | 28,27 | 786 |
24 apr 2024 | 29,30 | 29,47 | 28,29 | 28,97 | 28,64 | 3.437 |
23 apr 2024 | 28,14 | 28,35 | 28,10 | 28,11 | 27,79 | 855 |
22 apr 2024 | 28,46 | 29,01 | 28,00 | 28,22 | 27,90 | 610 |
19 apr 2024 | 28,91 | 28,91 | 28,37 | 28,46 | 28,13 | 513 |
18 apr 2024 | 28,18 | 28,53 | 28,16 | 28,37 | 28,04 | 711 |
17 apr 2024 | 28,24 | 28,40 | 28,10 | 28,26 | 27,93 | 567 |
16 apr 2024 | 28,13 | 28,91 | 28,13 | 28,18 | 27,86 | 449 |
15 apr 2024 | 27,83 | 28,56 | 27,83 | 28,13 | 27,81 | 498 |
12 apr 2024 | 27,90 | 28,19 | 27,83 | 27,83 | 27,51 | 973 |
11 apr 2024 | 28,19 | 28,37 | 27,88 | 27,90 | 27,58 | 1.248 |
10 apr 2024 | 27,78 | 28,46 | 27,78 | 28,24 | 27,91 | 1.841 |
09 apr 2024 | 29,16 | 29,16 | 27,95 | 28,23 | 27,90 | 16.286 |
08 apr 2024 | 29,90 | 29,94 | 28,37 | 29,16 | 28,82 | 5.705 |
05 apr 2024 | 29,28 | 29,68 | 28,99 | 29,60 | 29,26 | 22.625 |
04 apr 2024 | 29,52 | 29,89 | 29,52 | 29,66 | 29,32 | 757 |
03 apr 2024 | 29,66 | 29,90 | 29,49 | 29,52 | 29,18 | 28.322 |
02 apr 2024 | 29,40 | 29,75 | 29,34 | 29,49 | 29,15 | 690 |
01 apr 2024 | 29,09 | 29,56 | 28,77 | 29,55 | 29,21 | 2.535 |
28 mar 2024 | 29,24 | 29,55 | 29,11 | 29,55 | 29,21 | 1.332 |
27 mar 2024 | 28,64 | 29,22 | 28,64 | 28,98 | 28,65 | 1.365 |
26 mar 2024 | 28,38 | 28,74 | 28,38 | 28,58 | 28,25 | 190 |
25 mar 2024 | 28,24 | 28,44 | 28,18 | 28,44 | 28,11 | 709 |
22 mar 2024 | 28,06 | 28,68 | 28,06 | 28,20 | 27,88 | 1.145 |
21 mar 2024 | 28,65 | 28,66 | 28,33 | 28,46 | 28,13 | 1.727 |
20 mar 2024 | 28,82 | 29,00 | 28,42 | 28,70 | 28,37 | 52.060 |
19 mar 2024 | 29,00 | 29,19 | 28,76 | 28,76 | 28,43 | 50.831 |
18 mar 2024 | 28,39 | 28,97 | 28,20 | 28,76 | 28,43 | 7.259 |
15 mar 2024 | 28,21 | 28,54 | 28,21 | 28,33 | 28,00 | 64.046 |
14 mar 2024 | 28,68 | 28,68 | 28,05 | 28,20 | 27,88 | 987 |
13 mar 2024 | 28,60 | 28,91 | 28,38 | 28,64 | 28,31 | 3.532 |
12 mar 2024 | 28,79 | 28,79 | 28,60 | 28,60 | 28,27 | 1.772 |
11 mar 2024 | 28,75 | 28,86 | 28,51 | 28,65 | 28,32 | 34.219 |
08 mar 2024 | 28,12 | 28,75 | 28,12 | 28,75 | 28,42 | 2.462 |
07 mar 2024 | 28,15 | 28,46 | 28,02 | 28,02 | 27,70 | 1.399 |
06 mar 2024 | 28,59 | 28,59 | 28,13 | 28,27 | 27,94 | 10.699 |
05 mar 2024 | 27,78 | 28,58 | 27,78 | 28,34 | 28,01 | 51.119 |
04 mar 2024 | 27,95 | 28,07 | 27,70 | 27,71 | 27,39 | 1.083 |
01 mar 2024 | 27,88 | 28,18 | 27,83 | 28,18 | 27,86 | 967 |
29 feb 2024 | 28,19 | 28,42 | 27,86 | 27,86 | 27,54 | 725 |
28 feb 2024 | 28,09 | 28,23 | 27,72 | 28,23 | 27,90 | 5.006 |
27 feb 2024 | 27,84 | 27,84 | 27,35 | 27,72 | 27,40 | 1.110 |
26 feb 2024 | 28,00 | 28,05 | 27,40 | 27,85 | 27,53 | 2.155 |
23 feb 2024 | 27,39 | 28,02 | 27,39 | 27,92 | 27,60 | 16.001 |
22 feb 2024 | 28,10 | 28,10 | 27,17 | 27,39 | 27,07 | 10.952 |
21 feb 2024 | 28,10 | 28,10 | 27,74 | 27,87 | 27,55 | 281 |
20 feb 2024 | 27,93 | 28,21 | 27,69 | 27,69 | 27,37 | 2.037 |
19 feb 2024 | 28,50 | 28,50 | 27,00 | 27,82 | 27,50 | 992 |
16 feb 2024 | 28,27 | 28,44 | 28,08 | 28,16 | 27,84 | 682 |
15 feb 2024 | 27,90 | 28,61 | 27,90 | 28,25 | 27,92 | 556 |
14 feb 2024 | 28,20 | 28,25 | 27,90 | 27,90 | 27,58 | 906 |
09 feb 2024 | 28,03 | 28,05 | 27,45 | 27,67 | 27,35 | 4.902 |
08 feb 2024 | 29,35 | 29,35 | 27,94 | 28,02 | 27,70 | 5.751 |
07 feb 2024 | 29,10 | 29,21 | 28,70 | 28,78 | 28,45 | 1.288 |
06 feb 2024 | 29,16 | 29,43 | 29,06 | 29,10 | 28,76 | 861 |
05 feb 2024 | 29,53 | 29,66 | 29,36 | 29,47 | 29,13 | 601 |
02 feb 2024 | 29,51 | 29,77 | 29,35 | 29,53 | 29,19 | 1.335 |
01 feb 2024 | 29,50 | 29,86 | 29,28 | 29,51 | 29,17 | 9.217 |
31 gen 2024 | 28,79 | 29,30 | 28,79 | 29,30 | 28,96 | 9.080 |
30 gen 2024 | 28,50 | 28,98 | 28,39 | 28,78 | 28,45 | 5.967 |
29 gen 2024 | 28,49 | 28,49 | 28,01 | 28,38 | 28,05 | 838 |
26 gen 2024 | 28,06 | 28,44 | 28,02 | 28,17 | 27,85 | 495 |
25 gen 2024 | 27,28 | 28,19 | 27,28 | 28,05 | 27,73 | 2.405 |
24 gen 2024 | 28,32 | 28,32 | 26,98 | 27,40 | 27,08 | 12.236 |
23 gen 2024 | 27,94 | 28,56 | 27,94 | 28,32 | 27,99 | 1.361 |
22 gen 2024 | 27,59 | 28,00 | 27,48 | 27,93 | 27,61 | 2.769 |
19 gen 2024 | 27,19 | 27,56 | 27,13 | 27,33 | 27,02 | 1.410 |
18 gen 2024 | 27,01 | 27,01 | 26,77 | 26,89 | 26,58 | 5.612 |
17 gen 2024 | 27,03 | 27,25 | 26,88 | 26,89 | 26,58 | 630 |
16 gen 2024 | 27,00 | 27,18 | 26,75 | 26,90 | 26,59 | 12.036 |
15 gen 2024 | 27,50 | 27,50 | 26,54 | 26,98 | 26,67 | 3.730 |
12 gen 2024 | 27,59 | 27,59 | 26,30 | 26,54 | 26,23 | 12.415 |
11 gen 2024 | 28,41 | 28,41 | 26,30 | 26,30 | 26,00 | 1.092 |
10 gen 2024 | 27,66 | 27,66 | 27,35 | 27,39 | 27,07 | 1.040 |
*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...