Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 27,26 | 27,70 | 27,20 | 27,52 | 27,52 | 73.197 |
23 mag 2024 | 27,52 | 27,94 | 27,38 | 27,38 | 27,38 | 57.926 |
23 mag 2024 | 1 Dividendo |
22 mag 2024 | 28,40 | 28,92 | 28,10 | 28,54 | 27,54 | 44.131 |
21 mag 2024 | 28,22 | 28,70 | 28,14 | 28,54 | 27,54 | 53.504 |
20 mag 2024 | 28,34 | 28,56 | 27,98 | 28,26 | 27,27 | 43.892 |
17 mag 2024 | 28,60 | 28,80 | 28,24 | 28,34 | 27,35 | 46.761 |
16 mag 2024 | 28,20 | 28,78 | 28,12 | 28,60 | 27,60 | 48.207 |
15 mag 2024 | 28,16 | 28,68 | 27,74 | 28,40 | 27,40 | 69.701 |
14 mag 2024 | 27,64 | 28,24 | 27,20 | 28,24 | 27,25 | 147.789 |
13 mag 2024 | 27,28 | 27,46 | 27,02 | 27,46 | 26,50 | 98.328 |
10 mag 2024 | 27,24 | 27,90 | 26,96 | 27,82 | 26,85 | 158.774 |
09 mag 2024 | 27,64 | 27,88 | 27,06 | 27,10 | 26,15 | 96.006 |
08 mag 2024 | 28,98 | 29,08 | 27,00 | 27,72 | 26,75 | 257.016 |
07 mag 2024 | 28,50 | 29,30 | 28,40 | 29,14 | 28,12 | 59.224 |
06 mag 2024 | 28,74 | 28,74 | 28,24 | 28,60 | 27,60 | 55.542 |
03 mag 2024 | 28,38 | 29,08 | 28,28 | 28,62 | 27,62 | 44.122 |
02 mag 2024 | 28,22 | 28,40 | 27,94 | 28,38 | 27,39 | 36.895 |
30 apr 2024 | 28,74 | 28,74 | 28,08 | 28,12 | 27,13 | 42.463 |
29 apr 2024 | 28,66 | 28,90 | 28,36 | 28,64 | 27,64 | 75.956 |
26 apr 2024 | 28,06 | 28,56 | 28,00 | 28,50 | 27,50 | 85.643 |
25 apr 2024 | 29,16 | 29,16 | 27,74 | 27,86 | 26,88 | 162.369 |
24 apr 2024 | 29,34 | 29,40 | 29,00 | 29,10 | 28,08 | 89.597 |
23 apr 2024 | 29,28 | 29,28 | 29,00 | 29,14 | 28,12 | 95.932 |
22 apr 2024 | 29,40 | 29,66 | 28,86 | 29,08 | 28,06 | 63.006 |
19 apr 2024 | 29,12 | 29,32 | 28,82 | 29,22 | 28,20 | 102.993 |
18 apr 2024 | 29,30 | 29,58 | 28,90 | 29,34 | 28,31 | 78.770 |
17 apr 2024 | 28,96 | 29,40 | 28,82 | 29,32 | 28,29 | 50.916 |
16 apr 2024 | 29,46 | 29,46 | 28,84 | 29,00 | 27,98 | 154.181 |
15 apr 2024 | 30,50 | 30,50 | 29,62 | 29,70 | 28,66 | 76.283 |
12 apr 2024 | 30,90 | 31,02 | 30,46 | 30,58 | 29,51 | 89.158 |
11 apr 2024 | 30,44 | 30,84 | 30,32 | 30,68 | 29,61 | 73.939 |
10 apr 2024 | 30,42 | 31,08 | 30,02 | 30,44 | 29,37 | 151.249 |
09 apr 2024 | 30,10 | 31,02 | 30,02 | 30,46 | 29,39 | 87.394 |
08 apr 2024 | 29,86 | 30,18 | 29,76 | 30,18 | 29,12 | 79.803 |
05 apr 2024 | 30,18 | 30,30 | 29,66 | 29,92 | 28,87 | 150.391 |
04 apr 2024 | 29,40 | 30,52 | 29,38 | 30,48 | 29,41 | 414.750 |
03 apr 2024 | 28,00 | 28,16 | 27,62 | 28,04 | 27,06 | 113.308 |
02 apr 2024 | 28,72 | 29,12 | 28,02 | 28,02 | 27,04 | 167.060 |
28 mar 2024 | 28,98 | 28,98 | 28,34 | 28,52 | 27,52 | 149.735 |
27 mar 2024 | 28,12 | 29,00 | 28,10 | 28,90 | 27,89 | 161.668 |
26 mar 2024 | 27,50 | 28,44 | 27,30 | 27,94 | 26,96 | 334.565 |
25 mar 2024 | 26,90 | 27,08 | 26,80 | 26,88 | 25,94 | 58.692 |
22 mar 2024 | 27,00 | 27,20 | 26,80 | 26,88 | 25,94 | 57.573 |
21 mar 2024 | 27,04 | 27,20 | 26,78 | 27,00 | 26,05 | 116.764 |
20 mar 2024 | 26,98 | 27,02 | 26,48 | 26,70 | 25,76 | 79.500 |
19 mar 2024 | 27,28 | 27,42 | 26,48 | 26,94 | 26,00 | 129.874 |
18 mar 2024 | 27,66 | 27,90 | 27,36 | 27,42 | 26,46 | 47.390 |
15 mar 2024 | 27,82 | 28,10 | 27,50 | 27,50 | 26,54 | 208.408 |
14 mar 2024 | 28,24 | 28,28 | 27,56 | 27,76 | 26,79 | 88.697 |
13 mar 2024 | 28,66 | 28,84 | 28,02 | 28,02 | 27,04 | 69.911 |
12 mar 2024 | 28,84 | 29,08 | 28,44 | 28,86 | 27,85 | 33.703 |
11 mar 2024 | 29,10 | 29,48 | 28,48 | 28,96 | 27,95 | 54.182 |
08 mar 2024 | 29,38 | 29,62 | 28,88 | 29,30 | 28,27 | 120.704 |
07 mar 2024 | 28,30 | 29,42 | 28,00 | 29,30 | 28,27 | 95.352 |
06 mar 2024 | 28,30 | 28,54 | 28,14 | 28,42 | 27,42 | 51.775 |
05 mar 2024 | 28,54 | 28,76 | 28,10 | 28,36 | 27,37 | 75.176 |
04 mar 2024 | 29,26 | 29,26 | 28,44 | 28,86 | 27,85 | 80.122 |
01 mar 2024 | 29,40 | 29,48 | 28,90 | 29,04 | 28,02 | 76.080 |
29 feb 2024 | 28,74 | 29,38 | 28,72 | 29,36 | 28,33 | 136.706 |
28 feb 2024 | 29,72 | 29,72 | 28,68 | 28,92 | 27,91 | 163.463 |
27 feb 2024 | 29,84 | 30,16 | 29,46 | 29,64 | 28,60 | 123.784 |
26 feb 2024 | 29,70 | 30,14 | 29,52 | 29,74 | 28,70 | 87.758 |
23 feb 2024 | 30,12 | 30,28 | 29,46 | 29,70 | 28,66 | 272.850 |
22 feb 2024 | 31,46 | 31,52 | 29,98 | 30,12 | 29,06 | 285.721 |
21 feb 2024 | 32,02 | 32,30 | 31,32 | 31,54 | 30,43 | 158.365 |
20 feb 2024 | 31,14 | 31,82 | 30,42 | 31,44 | 30,34 | 86.135 |
19 feb 2024 | 31,10 | 31,68 | 30,84 | 31,14 | 30,05 | 137.438 |
16 feb 2024 | 31,32 | 32,20 | 31,32 | 31,32 | 30,22 | 144.086 |
15 feb 2024 | 33,72 | 33,80 | 31,32 | 31,32 | 30,22 | 229.490 |
14 feb 2024 | 33,18 | 33,96 | 32,72 | 33,72 | 32,54 | 137.165 |
13 feb 2024 | 33,48 | 34,34 | 33,00 | 33,86 | 32,67 | 190.049 |
12 feb 2024 | 32,10 | 34,00 | 32,10 | 33,70 | 32,52 | 171.718 |
09 feb 2024 | 31,92 | 33,00 | 31,86 | 32,02 | 30,90 | 217.651 |
08 feb 2024 | 32,94 | 33,80 | 32,00 | 32,00 | 30,88 | 341.265 |
07 feb 2024 | 37,94 | 37,98 | 32,32 | 32,78 | 31,63 | 794.639 |
06 feb 2024 | 39,48 | 40,00 | 39,30 | 40,00 | 38,60 | 34.101 |
05 feb 2024 | 39,04 | 39,72 | 38,74 | 39,28 | 37,90 | 38.887 |
02 feb 2024 | 39,78 | 40,84 | 38,76 | 38,92 | 37,56 | 101.741 |
01 feb 2024 | 39,68 | 40,30 | 39,42 | 39,66 | 38,27 | 24.758 |
31 gen 2024 | 40,08 | 40,14 | 39,74 | 39,86 | 38,46 | 33.365 |
30 gen 2024 | 39,08 | 40,26 | 38,98 | 40,02 | 38,62 | 59.184 |
29 gen 2024 | 39,26 | 39,34 | 38,30 | 39,18 | 37,81 | 34.299 |
26 gen 2024 | 39,24 | 39,64 | 38,96 | 39,26 | 37,88 | 29.102 |
25 gen 2024 | 39,44 | 39,50 | 38,68 | 39,44 | 38,06 | 31.370 |
24 gen 2024 | 40,06 | 40,30 | 39,48 | 39,74 | 38,35 | 44.370 |
23 gen 2024 | 39,28 | 40,10 | 39,22 | 40,02 | 38,62 | 35.659 |
22 gen 2024 | 39,88 | 40,34 | 39,40 | 39,50 | 38,12 | 66.948 |
19 gen 2024 | 39,20 | 39,76 | 38,82 | 39,76 | 38,37 | 55.442 |
18 gen 2024 | 38,36 | 39,12 | 38,14 | 38,90 | 37,54 | 46.801 |
17 gen 2024 | 37,68 | 38,32 | 37,60 | 38,28 | 36,94 | 64.335 |
16 gen 2024 | 38,00 | 38,30 | 37,48 | 37,96 | 36,63 | 58.936 |
15 gen 2024 | 37,80 | 39,00 | 37,32 | 38,28 | 36,94 | 112.613 |
12 gen 2024 | 35,48 | 36,22 | 35,48 | 35,84 | 34,58 | 21.134 |
11 gen 2024 | 35,92 | 36,32 | 35,22 | 35,22 | 33,99 | 38.270 |
10 gen 2024 | 35,60 | 35,76 | 35,24 | 35,66 | 34,41 | 38.702 |
09 gen 2024 | 35,64 | 35,64 | 35,00 | 35,50 | 34,26 | 55.360 |
08 gen 2024 | 35,54 | 35,54 | 34,48 | 35,42 | 34,18 | 78.969 |
05 gen 2024 | 36,00 | 36,04 | 35,10 | 35,58 | 34,33 | 40.351 |
04 gen 2024 | 35,88 | 36,34 | 35,44 | 36,22 | 34,95 | 67.135 |
*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...