Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | 50 |
16 mag 2024 | 30,66 | 31,52 | 30,66 | 31,23 | 31,23 | 70 |
15 mag 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
14 mag 2024 | 31,14 | 31,34 | 31,14 | 31,34 | 31,34 | 40 |
13 mag 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
10 mag 2024 | 31,11 | 31,33 | 31,11 | 31,33 | 31,33 | - |
09 mag 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
08 mag 2024 | 30,95 | 31,64 | 30,95 | 31,16 | 31,16 | 50 |
07 mag 2024 | 30,70 | 31,22 | 30,70 | 31,22 | 31,22 | - |
06 mag 2024 | 31,84 | 31,84 | 31,20 | 31,20 | 31,20 | 36 |
03 mag 2024 | 30,84 | 31,22 | 30,84 | 31,22 | 31,22 | 230 |
02 mag 2024 | 30,66 | 31,65 | 30,66 | 31,65 | 31,65 | 160 |
30 apr 2024 | 30,96 | 31,68 | 30,96 | 31,39 | 31,39 | 3.510 |
29 apr 2024 | 31,00 | 31,25 | 31,00 | 31,25 | 31,25 | - |
26 apr 2024 | 30,86 | 31,84 | 30,86 | 31,43 | 31,43 | 335 |
25 apr 2024 | 29,69 | 31,27 | 29,69 | 31,27 | 31,27 | 250 |
24 apr 2024 | 29,16 | 30,15 | 29,16 | 30,15 | 30,15 | 15.000 |
23 apr 2024 | 29,49 | 29,91 | 29,43 | 29,43 | 29,43 | 144 |
22 apr 2024 | 29,13 | 29,55 | 29,13 | 29,55 | 29,55 | - |
19 apr 2024 | 28,67 | 29,41 | 28,67 | 29,41 | 29,41 | - |
18 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
17 apr 2024 | 28,17 | 28,68 | 28,17 | 28,68 | 28,68 | - |
16 apr 2024 | 28,15 | 28,43 | 28,15 | 28,43 | 28,43 | - |
15 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
12 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
11 apr 2024 | 28,05 | 28,61 | 28,05 | 28,61 | 28,61 | - |
10 apr 2024 | 28,12 | 28,32 | 28,12 | 28,32 | 28,32 | - |
09 apr 2024 | 27,84 | 28,33 | 27,84 | 28,33 | 28,33 | - |
08 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
05 apr 2024 | 27,84 | 28,15 | 27,84 | 28,15 | 28,15 | - |
04 apr 2024 | 28,90 | 28,90 | 28,14 | 28,14 | 28,14 | 80 |
03 apr 2024 | 28,52 | 28,52 | 28,43 | 28,43 | 28,43 | - |
02 apr 2024 | 29,74 | 29,74 | 28,41 | 28,41 | 28,41 | 199 |
28 mar 2024 | 27,88 | 28,22 | 27,88 | 28,22 | 28,22 | - |
27 mar 2024 | 27,75 | 28,07 | 27,75 | 28,07 | 28,07 | - |
27 mar 2024 | 0.215 Dividendo |
26 mar 2024 | 27,66 | 28,59 | 27,66 | 28,20 | 27,99 | 300 |
25 mar 2024 | 27,17 | 28,01 | 27,17 | 27,94 | 27,73 | 3.800 |
22 mar 2024 | 26,95 | 27,71 | 26,95 | 27,37 | 27,16 | 94 |
21 mar 2024 | 26,77 | 27,06 | 26,77 | 27,06 | 26,85 | - |
20 mar 2024 | 26,50 | 27,00 | 26,50 | 27,00 | 26,80 | - |
19 mar 2024 | 26,69 | 27,68 | 26,69 | 26,77 | 26,57 | 100 |
18 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,95 | - |
15 mar 2024 | 26,28 | 26,35 | 26,28 | 26,35 | 26,15 | - |
14 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 25,81 | - |
13 mar 2024 | 26,50 | 26,50 | 26,06 | 26,09 | 25,90 | 275 |
12 mar 2024 | 26,38 | 26,59 | 26,38 | 26,59 | 26,39 | - |
11 mar 2024 | 26,35 | 26,61 | 26,35 | 26,61 | 26,41 | - |
08 mar 2024 | 26,10 | 26,42 | 26,10 | 26,42 | 26,22 | - |
07 mar 2024 | 27,22 | 27,22 | 26,24 | 26,24 | 26,04 | 95 |
06 mar 2024 | 26,43 | 26,60 | 26,43 | 26,60 | 26,40 | - |
05 mar 2024 | 27,25 | 27,27 | 26,59 | 26,59 | 26,39 | 48 |
04 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,27 | - |
01 mar 2024 | 26,68 | 26,83 | 26,68 | 26,83 | 26,63 | - |
29 feb 2024 | 27,14 | 27,48 | 27,14 | 27,48 | 27,27 | - |
28 feb 2024 | 26,75 | 27,47 | 26,75 | 27,47 | 27,26 | - |
27 feb 2024 | 26,69 | 26,98 | 26,69 | 26,98 | 26,77 | - |
26 feb 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,15 | - |
23 feb 2024 | 27,51 | 27,73 | 27,51 | 27,73 | 27,52 | - |
22 feb 2024 | 28,64 | 28,66 | 27,98 | 27,98 | 27,77 | 116 |
21 feb 2024 | 28,35 | 28,91 | 28,35 | 28,91 | 28,69 | - |
20 feb 2024 | 28,09 | 28,59 | 28,09 | 28,59 | 28,38 | - |
19 feb 2024 | 28,25 | 28,27 | 28,25 | 28,27 | 28,05 | - |
16 feb 2024 | 28,38 | 28,57 | 28,38 | 28,57 | 28,35 | - |
15 feb 2024 | 28,51 | 28,66 | 28,51 | 28,66 | 28,44 | - |
14 feb 2024 | 28,42 | 28,82 | 28,42 | 28,82 | 28,60 | - |
13 feb 2024 | 28,56 | 29,50 | 28,56 | 28,75 | 28,53 | 75 |
12 feb 2024 | 28,35 | 28,87 | 28,35 | 28,87 | 28,65 | - |
09 feb 2024 | 28,70 | 28,70 | 28,60 | 28,60 | 28,39 | - |
08 feb 2024 | 28,50 | 29,01 | 28,50 | 29,01 | 28,79 | - |
07 feb 2024 | 28,41 | 29,44 | 28,41 | 28,83 | 28,62 | 100 |
06 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,28 | - |
05 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,73 | - |
02 feb 2024 | 28,90 | 29,21 | 28,90 | 29,21 | 28,99 | - |
01 feb 2024 | 28,67 | 29,15 | 28,67 | 29,15 | 28,93 | - |
31 gen 2024 | 29,07 | 29,07 | 28,93 | 28,93 | 28,71 | - |
30 gen 2024 | 29,10 | 29,92 | 29,10 | 29,18 | 28,96 | 40 |
29 gen 2024 | 29,01 | 29,32 | 29,01 | 29,32 | 29,09 | - |
26 gen 2024 | 28,60 | 29,18 | 28,53 | 29,18 | 28,96 | 600 |
25 gen 2024 | 28,15 | 28,90 | 28,15 | 28,90 | 28,68 | - |
24 gen 2024 | 28,73 | 28,73 | 28,40 | 28,40 | 28,18 | - |
23 gen 2024 | 28,39 | 29,06 | 28,39 | 29,06 | 28,84 | 200 |
22 gen 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,69 | - |
19 gen 2024 | 28,74 | 29,05 | 28,74 | 29,05 | 28,83 | - |
18 gen 2024 | 28,67 | 29,06 | 28,67 | 29,06 | 28,84 | - |
17 gen 2024 | 28,70 | 28,96 | 28,70 | 28,96 | 28,74 | - |
16 gen 2024 | 28,66 | 29,00 | 28,66 | 29,00 | 28,78 | - |
15 gen 2024 | 28,66 | 29,66 | 28,66 | 28,81 | 28,59 | 583 |
12 gen 2024 | 28,67 | 28,92 | 28,67 | 28,92 | 28,70 | - |
11 gen 2024 | 28,50 | 28,92 | 28,50 | 28,92 | 28,69 | - |
10 gen 2024 | 28,74 | 28,75 | 28,74 | 28,75 | 28,53 | - |
09 gen 2024 | 28,54 | 28,94 | 28,54 | 28,94 | 28,72 | 20 |
08 gen 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,45 | - |
05 gen 2024 | 29,21 | 29,21 | 29,02 | 29,02 | 28,80 | - |
04 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,98 | - |
04 gen 2024 | 0.215 Dividendo |
03 gen 2024 | 29,75 | 29,75 | 29,66 | 29,66 | 29,22 | - |
02 gen 2024 | 29,82 | 30,18 | 29,82 | 30,18 | 29,73 | 90 |
29 dic 2023 | 29,73 | 29,73 | 29,73 | 29,73 | 29,29 | - |
28 dic 2023 | 29,36 | 29,88 | 29,36 | 29,88 | 29,44 | - |
*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...