Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 28,90 | 29,14 | 28,77 | 28,77 | 28,77 | 96.200 |
09 mag 2024 | 28,55 | 28,70 | 28,48 | 28,69 | 28,69 | 86.400 |
08 mag 2024 | 28,82 | 28,82 | 28,44 | 28,67 | 28,67 | 130.500 |
07 mag 2024 | 29,03 | 29,25 | 28,87 | 29,05 | 29,05 | 139.200 |
06 mag 2024 | 28,66 | 29,07 | 28,66 | 29,03 | 29,03 | 249.800 |
03 mag 2024 | 28,89 | 28,89 | 28,40 | 28,65 | 28,65 | 119.200 |
02 mag 2024 | 28,54 | 28,63 | 28,21 | 28,61 | 28,61 | 86.100 |
01 mag 2024 | 28,07 | 28,91 | 28,07 | 28,33 | 28,33 | 77.400 |
30 apr 2024 | 28,52 | 28,55 | 28,05 | 28,05 | 28,05 | 72.100 |
29 apr 2024 | 28,77 | 28,99 | 28,53 | 28,61 | 28,61 | 76.800 |
26 apr 2024 | 28,71 | 28,90 | 28,58 | 28,62 | 28,62 | 163.100 |
25 apr 2024 | 28,12 | 28,34 | 27,84 | 28,28 | 28,28 | 119.800 |
24 apr 2024 | 28,50 | 28,73 | 28,41 | 28,67 | 28,67 | 1.463.200 |
23 apr 2024 | 27,87 | 28,50 | 27,87 | 28,41 | 28,41 | 95.800 |
22 apr 2024 | 27,62 | 27,88 | 27,34 | 27,74 | 27,74 | 76.500 |
19 apr 2024 | 27,54 | 27,68 | 27,22 | 27,36 | 27,36 | 115.300 |
18 apr 2024 | 27,56 | 27,85 | 27,40 | 27,54 | 27,54 | 203.700 |
17 apr 2024 | 27,79 | 27,90 | 27,46 | 27,48 | 27,48 | 278.200 |
16 apr 2024 | 27,70 | 27,93 | 27,57 | 27,75 | 27,75 | 143.500 |
15 apr 2024 | 28,77 | 28,77 | 27,73 | 27,77 | 27,77 | 299.600 |
12 apr 2024 | 29,12 | 29,18 | 28,55 | 28,64 | 28,64 | 290.900 |
11 apr 2024 | 29,35 | 29,40 | 28,97 | 29,28 | 29,28 | 86.800 |
10 apr 2024 | 29,00 | 29,27 | 28,99 | 29,09 | 29,09 | 100.200 |
09 apr 2024 | 29,45 | 29,58 | 29,31 | 29,50 | 29,50 | 81.300 |
08 apr 2024 | 29,39 | 29,44 | 29,15 | 29,35 | 29,35 | 79.800 |
05 apr 2024 | 29,07 | 29,47 | 29,05 | 29,38 | 29,38 | 101.900 |
04 apr 2024 | 29,81 | 29,91 | 29,06 | 29,06 | 29,06 | 102.900 |
03 apr 2024 | 29,46 | 29,67 | 29,30 | 29,54 | 29,54 | 91.400 |
02 apr 2024 | 29,39 | 29,56 | 29,12 | 29,49 | 29,49 | 358.700 |
01 apr 2024 | 29,89 | 29,89 | 29,44 | 29,66 | 29,66 | 104.900 |
28 mar 2024 | 29,62 | 29,98 | 29,62 | 29,75 | 29,75 | 251.300 |
27 mar 2024 | 29,80 | 29,85 | 29,35 | 29,57 | 29,57 | 241.900 |
26 mar 2024 | 29,80 | 29,86 | 29,54 | 29,64 | 29,64 | 132.100 |
25 mar 2024 | 29,70 | 29,81 | 29,59 | 29,64 | 29,64 | 89.400 |
22 mar 2024 | 30,07 | 30,12 | 29,72 | 29,80 | 29,80 | 109.500 |
21 mar 2024 | 30,30 | 30,48 | 30,16 | 30,22 | 30,22 | 205.100 |
20 mar 2024 | 29,80 | 30,22 | 29,72 | 30,15 | 30,15 | 149.200 |
19 mar 2024 | 29,60 | 29,79 | 29,34 | 29,75 | 29,75 | 148.600 |
18 mar 2024 | 29,88 | 29,97 | 29,68 | 29,86 | 29,86 | 104.500 |
15 mar 2024 | 30,05 | 30,13 | 29,72 | 29,72 | 29,72 | 145.600 |
14 mar 2024 | 30,71 | 30,74 | 30,02 | 30,29 | 30,29 | 128.200 |
13 mar 2024 | 30,81 | 31,10 | 30,70 | 30,91 | 30,91 | 153.200 |
12 mar 2024 | 30,75 | 30,94 | 30,49 | 30,86 | 30,86 | 106.200 |
11 mar 2024 | 30,11 | 30,69 | 30,11 | 30,56 | 30,56 | 143.700 |
08 mar 2024 | 30,49 | 30,78 | 30,09 | 30,20 | 30,20 | 193.200 |
07 mar 2024 | 30,22 | 30,36 | 29,87 | 30,30 | 30,30 | 172.700 |
06 mar 2024 | 30,45 | 30,56 | 29,70 | 29,80 | 29,80 | 219.100 |
05 mar 2024 | 30,00 | 30,05 | 29,09 | 29,40 | 29,40 | 389.300 |
04 mar 2024 | 30,47 | 30,52 | 30,18 | 30,25 | 30,25 | 315.800 |
01 mar 2024 | 30,62 | 30,62 | 30,17 | 30,57 | 30,57 | 352.200 |
29 feb 2024 | 30,81 | 30,96 | 30,40 | 30,68 | 30,68 | 190.800 |
28 feb 2024 | 30,18 | 30,24 | 29,96 | 30,20 | 30,20 | 246.000 |
27 feb 2024 | 30,32 | 30,56 | 30,07 | 30,32 | 30,32 | 174.900 |
26 feb 2024 | 29,75 | 30,32 | 29,55 | 30,04 | 30,04 | 345.000 |
23 feb 2024 | 29,44 | 29,81 | 29,35 | 29,62 | 29,62 | 325.600 |
22 feb 2024 | 29,22 | 29,37 | 29,00 | 29,21 | 29,21 | 558.900 |
21 feb 2024 | 28,65 | 28,73 | 28,22 | 28,60 | 28,60 | 983.100 |
20 feb 2024 | 30,90 | 30,91 | 30,27 | 30,67 | 30,67 | 238.100 |
16 feb 2024 | 31,27 | 31,37 | 30,73 | 30,94 | 30,94 | 321.700 |
15 feb 2024 | 31,67 | 31,75 | 31,18 | 31,46 | 31,46 | 197.600 |
14 feb 2024 | 31,20 | 31,49 | 31,06 | 31,43 | 31,43 | 181.600 |
13 feb 2024 | 30,50 | 31,05 | 30,24 | 30,75 | 30,75 | 207.500 |
12 feb 2024 | 31,60 | 31,63 | 31,26 | 31,40 | 31,40 | 271.900 |
09 feb 2024 | 31,09 | 31,78 | 31,09 | 31,64 | 31,64 | 571.600 |
08 feb 2024 | 30,43 | 30,93 | 30,22 | 30,89 | 30,89 | 212.300 |
07 feb 2024 | 30,57 | 30,70 | 30,26 | 30,53 | 30,53 | 286.800 |
06 feb 2024 | 29,74 | 29,93 | 29,40 | 29,88 | 29,88 | 151.200 |
05 feb 2024 | 29,78 | 29,88 | 29,20 | 29,54 | 29,54 | 440.900 |
02 feb 2024 | 30,19 | 30,20 | 29,76 | 30,12 | 30,12 | 326.200 |
01 feb 2024 | 30,28 | 30,48 | 30,01 | 30,43 | 30,43 | 132.200 |
31 gen 2024 | 30,51 | 30,59 | 30,00 | 30,03 | 30,03 | 219.700 |
30 gen 2024 | 30,84 | 30,98 | 30,55 | 30,69 | 30,69 | 184.800 |
29 gen 2024 | 30,27 | 30,86 | 30,27 | 30,84 | 30,84 | 176.500 |
26 gen 2024 | 30,28 | 30,42 | 30,10 | 30,25 | 30,25 | 139.600 |
25 gen 2024 | 30,61 | 30,62 | 30,05 | 30,25 | 30,25 | 194.000 |
24 gen 2024 | 30,80 | 30,87 | 30,25 | 30,25 | 30,25 | 399.400 |
23 gen 2024 | 30,71 | 30,75 | 30,32 | 30,49 | 30,49 | 198.800 |
22 gen 2024 | 30,21 | 30,58 | 30,20 | 30,52 | 30,52 | 295.400 |
19 gen 2024 | 29,79 | 29,83 | 29,41 | 29,80 | 29,80 | 173.600 |
18 gen 2024 | 29,60 | 29,73 | 29,36 | 29,66 | 29,66 | 190.100 |
17 gen 2024 | 29,51 | 29,51 | 28,92 | 29,31 | 29,31 | 216.600 |
16 gen 2024 | 29,78 | 29,93 | 29,57 | 29,75 | 29,75 | 420.400 |
12 gen 2024 | 29,90 | 30,20 | 29,80 | 29,95 | 29,95 | 168.900 |
11 gen 2024 | 29,52 | 29,72 | 29,20 | 29,65 | 29,65 | 369.500 |
10 gen 2024 | 28,88 | 29,30 | 28,78 | 29,30 | 29,30 | 197.200 |
09 gen 2024 | 28,19 | 28,87 | 28,19 | 28,79 | 28,79 | 172.500 |
08 gen 2024 | 27,79 | 28,39 | 27,79 | 28,39 | 28,39 | 208.800 |
05 gen 2024 | 27,68 | 27,90 | 27,63 | 27,71 | 27,71 | 114.100 |
04 gen 2024 | 27,98 | 28,08 | 27,79 | 27,87 | 27,87 | 105.800 |
03 gen 2024 | 28,23 | 28,50 | 27,98 | 27,99 | 27,99 | 343.800 |
02 gen 2024 | 29,00 | 29,00 | 28,32 | 28,54 | 28,54 | 191.800 |
29 dic 2023 | 29,37 | 29,45 | 29,02 | 29,31 | 29,31 | 284.600 |
28 dic 2023 | 29,58 | 29,63 | 29,36 | 29,45 | 29,45 | 148.100 |
28 dic 2023 | 0.031 Dividendo |
27 dic 2023 | 29,75 | 29,78 | 29,52 | 29,61 | 29,58 | 248.700 |
26 dic 2023 | 29,52 | 29,80 | 29,42 | 29,67 | 29,64 | 201.900 |
22 dic 2023 | 29,40 | 29,55 | 29,27 | 29,42 | 29,39 | 129.400 |
21 dic 2023 | 29,24 | 29,43 | 29,06 | 29,37 | 29,34 | 161.000 |
20 dic 2023 | 29,68 | 29,87 | 29,19 | 29,20 | 29,17 | 243.600 |
19 dic 2023 | 29,52 | 29,80 | 29,41 | 29,76 | 29,73 | 154.700 |
*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...