Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,30 | 26,80 | 26,11 | 26,26 | 26,26 | 83.085 |
02 mag 2024 | 25,80 | 26,09 | 25,54 | 26,02 | 26,02 | 116.500 |
01 mag 2024 | 25,49 | 26,24 | 25,49 | 25,76 | 25,76 | 94.700 |
30 apr 2024 | 25,21 | 25,54 | 25,00 | 25,45 | 25,45 | 72.800 |
29 apr 2024 | 25,37 | 25,70 | 25,22 | 25,37 | 25,37 | 104.000 |
26 apr 2024 | 24,89 | 25,46 | 24,89 | 25,22 | 25,22 | 72.400 |
25 apr 2024 | 24,62 | 24,91 | 24,38 | 24,83 | 24,83 | 69.100 |
24 apr 2024 | 24,66 | 25,11 | 24,65 | 24,95 | 24,95 | 90.300 |
23 apr 2024 | 24,25 | 24,92 | 24,22 | 24,81 | 24,81 | 89.700 |
22 apr 2024 | 24,60 | 24,80 | 24,02 | 24,25 | 24,25 | 133.300 |
19 apr 2024 | 24,09 | 24,68 | 24,06 | 24,45 | 24,45 | 468.600 |
18 apr 2024 | 23,91 | 24,26 | 23,70 | 24,11 | 24,11 | 196.900 |
17 apr 2024 | 24,18 | 24,51 | 23,82 | 23,88 | 23,88 | 110.800 |
16 apr 2024 | 24,27 | 24,42 | 23,92 | 24,11 | 24,11 | 156.300 |
15 apr 2024 | 24,70 | 24,89 | 24,13 | 24,38 | 24,38 | 156.400 |
12 apr 2024 | 24,51 | 24,76 | 24,26 | 24,66 | 24,66 | 88.500 |
11 apr 2024 | 24,46 | 25,12 | 24,37 | 24,63 | 24,63 | 104.400 |
10 apr 2024 | 25,18 | 25,18 | 24,20 | 24,35 | 24,35 | 158.600 |
09 apr 2024 | 26,10 | 26,10 | 25,53 | 25,64 | 25,64 | 169.900 |
08 apr 2024 | 26,18 | 26,33 | 25,67 | 26,11 | 26,11 | 124.600 |
05 apr 2024 | 25,52 | 26,29 | 25,29 | 26,09 | 26,09 | 160.100 |
04 apr 2024 | 26,67 | 26,98 | 25,48 | 25,55 | 25,55 | 141.200 |
03 apr 2024 | 26,17 | 26,99 | 26,06 | 26,52 | 26,52 | 154.500 |
02 apr 2024 | 26,26 | 27,16 | 25,40 | 26,21 | 26,21 | 244.800 |
01 apr 2024 | 29,53 | 29,53 | 25,90 | 26,64 | 26,64 | 631.900 |
28 mar 2024 | 32,00 | 33,34 | 28,42 | 29,31 | 29,31 | 650.900 |
28 mar 2024 | 0.095 Dividendo |
27 mar 2024 | 30,00 | 30,58 | 29,85 | 30,15 | 30,05 | 224.800 |
26 mar 2024 | 29,99 | 30,23 | 29,40 | 29,79 | 29,70 | 123.200 |
25 mar 2024 | 29,48 | 30,10 | 29,40 | 29,74 | 29,65 | 193.900 |
22 mar 2024 | 29,13 | 29,33 | 28,72 | 28,79 | 28,70 | 120.400 |
21 mar 2024 | 29,85 | 30,10 | 29,25 | 29,56 | 29,47 | 174.100 |
20 mar 2024 | 27,35 | 30,07 | 27,32 | 29,60 | 29,51 | 395.000 |
19 mar 2024 | 27,01 | 27,50 | 26,59 | 27,47 | 27,38 | 100.000 |
18 mar 2024 | 27,88 | 28,00 | 27,24 | 27,28 | 27,19 | 82.800 |
15 mar 2024 | 27,90 | 28,30 | 27,64 | 27,93 | 27,84 | 122.600 |
14 mar 2024 | 28,25 | 28,26 | 27,32 | 27,94 | 27,85 | 89.600 |
13 mar 2024 | 28,26 | 28,57 | 28,12 | 28,29 | 28,20 | 77.300 |
12 mar 2024 | 29,00 | 29,00 | 27,90 | 28,34 | 28,25 | 100.200 |
11 mar 2024 | 29,65 | 29,65 | 28,50 | 28,97 | 28,88 | 221.700 |
08 mar 2024 | 29,84 | 30,28 | 29,43 | 29,52 | 29,43 | 85.300 |
07 mar 2024 | 29,87 | 29,98 | 29,57 | 29,70 | 29,61 | 53.900 |
06 mar 2024 | 29,50 | 29,68 | 29,20 | 29,63 | 29,54 | 75.400 |
05 mar 2024 | 29,69 | 29,95 | 29,15 | 29,37 | 29,28 | 77.300 |
04 mar 2024 | 29,33 | 29,98 | 29,33 | 29,70 | 29,61 | 94.900 |
01 mar 2024 | 29,53 | 29,62 | 29,11 | 29,52 | 29,43 | 107.800 |
29 feb 2024 | 29,56 | 30,16 | 29,25 | 29,56 | 29,47 | 115.100 |
28 feb 2024 | 29,17 | 29,37 | 29,06 | 29,12 | 29,03 | 49.200 |
27 feb 2024 | 29,92 | 30,15 | 29,28 | 29,34 | 29,25 | 80.200 |
26 feb 2024 | 29,48 | 30,05 | 29,23 | 29,77 | 29,68 | 110.900 |
23 feb 2024 | 30,12 | 30,22 | 29,40 | 29,48 | 29,39 | 97.100 |
22 feb 2024 | 30,32 | 30,32 | 29,84 | 30,10 | 30,01 | 203.100 |
21 feb 2024 | 30,19 | 30,27 | 29,93 | 30,13 | 30,04 | 104.600 |
20 feb 2024 | 30,27 | 30,77 | 29,93 | 30,17 | 30,07 | 138.700 |
16 feb 2024 | 31,20 | 31,20 | 30,28 | 30,34 | 30,24 | 116.200 |
15 feb 2024 | 30,48 | 31,23 | 30,31 | 31,06 | 30,96 | 137.700 |
14 feb 2024 | 30,00 | 30,41 | 29,99 | 30,34 | 30,24 | 112.400 |
13 feb 2024 | 29,66 | 30,22 | 29,52 | 29,83 | 29,74 | 175.300 |
12 feb 2024 | 30,25 | 30,50 | 29,87 | 30,00 | 29,91 | 124.600 |
09 feb 2024 | 30,00 | 30,27 | 29,75 | 30,26 | 30,16 | 106.900 |
08 feb 2024 | 29,05 | 30,05 | 29,05 | 30,01 | 29,92 | 143.900 |
07 feb 2024 | 28,36 | 29,08 | 27,80 | 28,92 | 28,83 | 296.400 |
06 feb 2024 | 29,20 | 29,40 | 27,36 | 28,26 | 28,17 | 310.600 |
05 feb 2024 | 30,58 | 30,83 | 29,65 | 30,30 | 30,20 | 225.700 |
02 feb 2024 | 31,58 | 31,77 | 30,45 | 30,69 | 30,59 | 164.900 |
01 feb 2024 | 32,09 | 32,43 | 31,33 | 31,79 | 31,69 | 119.800 |
31 gen 2024 | 32,59 | 33,41 | 31,86 | 31,93 | 31,83 | 119.700 |
30 gen 2024 | 33,14 | 33,58 | 32,18 | 32,69 | 32,59 | 86.400 |
29 gen 2024 | 32,50 | 33,09 | 31,81 | 33,08 | 32,98 | 74.900 |
26 gen 2024 | 32,99 | 33,52 | 31,95 | 32,39 | 32,29 | 83.600 |
25 gen 2024 | 32,84 | 33,50 | 32,53 | 32,78 | 32,68 | 88.600 |
24 gen 2024 | 33,84 | 33,95 | 32,52 | 32,52 | 32,42 | 81.800 |
23 gen 2024 | 33,47 | 33,78 | 33,25 | 33,48 | 33,37 | 81.900 |
22 gen 2024 | 32,61 | 33,50 | 32,61 | 33,31 | 33,21 | 103.700 |
19 gen 2024 | 32,81 | 32,96 | 31,20 | 32,56 | 32,46 | 160.400 |
18 gen 2024 | 32,70 | 32,88 | 32,40 | 32,79 | 32,69 | 67.300 |
17 gen 2024 | 32,48 | 33,01 | 32,36 | 32,74 | 32,64 | 81.100 |
16 gen 2024 | 33,00 | 33,30 | 32,60 | 32,77 | 32,67 | 84.400 |
12 gen 2024 | 33,11 | 33,39 | 32,75 | 33,11 | 33,01 | 58.900 |
11 gen 2024 | 32,77 | 32,92 | 32,14 | 32,92 | 32,82 | 81.700 |
10 gen 2024 | 32,80 | 33,31 | 32,64 | 32,78 | 32,68 | 73.100 |
09 gen 2024 | 32,70 | 32,97 | 32,14 | 32,81 | 32,71 | 85.300 |
08 gen 2024 | 32,99 | 33,33 | 32,37 | 32,95 | 32,85 | 110.800 |
05 gen 2024 | 33,69 | 33,69 | 32,41 | 32,70 | 32,60 | 156.200 |
04 gen 2024 | 34,30 | 34,74 | 33,77 | 33,81 | 33,70 | 93.200 |
03 gen 2024 | 35,22 | 35,22 | 33,73 | 34,05 | 33,94 | 145.200 |
02 gen 2024 | 35,48 | 36,20 | 34,85 | 35,34 | 35,23 | 153.500 |
29 dic 2023 | 36,77 | 36,77 | 35,37 | 35,60 | 35,49 | 153.600 |
29 dic 2023 | 0.095 Dividendo |
28 dic 2023 | 36,81 | 37,17 | 36,12 | 36,18 | 35,97 | 107.900 |
27 dic 2023 | 36,75 | 37,28 | 36,39 | 36,94 | 36,73 | 107.400 |
26 dic 2023 | 35,48 | 36,98 | 35,19 | 36,40 | 36,19 | 108.200 |
22 dic 2023 | 34,95 | 35,83 | 34,95 | 35,45 | 35,25 | 80.100 |
21 dic 2023 | 34,64 | 35,08 | 34,38 | 34,93 | 34,73 | 94.600 |
20 dic 2023 | 34,45 | 35,68 | 34,40 | 34,60 | 34,40 | 165.000 |
19 dic 2023 | 34,60 | 35,14 | 34,21 | 34,68 | 34,48 | 193.400 |
18 dic 2023 | 35,35 | 35,35 | 33,50 | 34,53 | 34,33 | 189.900 |
15 dic 2023 | 35,15 | 36,37 | 35,01 | 35,29 | 35,09 | 320.500 |
14 dic 2023 | 35,82 | 36,41 | 34,72 | 34,87 | 34,67 | 137.100 |
13 dic 2023 | 35,22 | 35,78 | 34,76 | 35,61 | 35,40 | 107.000 |
*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...