Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 28,98 | 29,26 | 28,77 | 29,25 | 29,25 | 689.833 |
01 mag 2024 | 28,67 | 29,07 | 28,60 | 28,87 | 28,87 | 682.600 |
30 apr 2024 | 29,00 | 29,00 | 28,51 | 28,68 | 28,68 | 1.278.100 |
29 apr 2024 | 28,88 | 29,25 | 28,81 | 29,15 | 29,15 | 852.700 |
26 apr 2024 | 29,16 | 29,30 | 28,81 | 28,81 | 28,81 | 801.600 |
25 apr 2024 | 29,20 | 29,37 | 28,93 | 29,25 | 29,25 | 891.600 |
24 apr 2024 | 29,00 | 29,35 | 28,93 | 29,31 | 29,31 | 1.141.600 |
23 apr 2024 | 28,95 | 29,33 | 28,94 | 29,18 | 29,18 | 962.200 |
22 apr 2024 | 29,07 | 29,13 | 28,73 | 28,97 | 28,97 | 826.900 |
19 apr 2024 | 28,46 | 28,98 | 28,46 | 28,87 | 28,87 | 1.084.000 |
18 apr 2024 | 28,13 | 28,40 | 27,99 | 28,29 | 28,29 | 622.100 |
17 apr 2024 | 28,03 | 28,22 | 27,84 | 27,99 | 27,99 | 1.015.800 |
16 apr 2024 | 27,90 | 28,13 | 27,65 | 27,95 | 27,95 | 1.172.900 |
15 apr 2024 | 27,87 | 28,51 | 27,64 | 27,92 | 27,92 | 1.080.600 |
12 apr 2024 | 28,15 | 28,18 | 27,63 | 27,66 | 27,66 | 840.300 |
11 apr 2024 | 28,37 | 28,52 | 27,92 | 28,24 | 28,24 | 916.300 |
10 apr 2024 | 28,39 | 28,55 | 28,14 | 28,37 | 28,37 | 998.700 |
09 apr 2024 | 28,73 | 28,91 | 28,48 | 28,80 | 28,80 | 823.300 |
08 apr 2024 | 28,51 | 28,86 | 28,25 | 28,63 | 28,63 | 1.986.500 |
05 apr 2024 | 28,51 | 28,70 | 28,33 | 28,45 | 28,45 | 2.077.100 |
04 apr 2024 | 28,88 | 29,08 | 28,37 | 28,42 | 28,42 | 1.199.700 |
03 apr 2024 | 28,42 | 28,77 | 28,25 | 28,71 | 28,71 | 1.369.600 |
02 apr 2024 | 28,52 | 28,98 | 28,37 | 28,42 | 28,42 | 1.597.500 |
01 apr 2024 | 28,67 | 28,69 | 28,26 | 28,59 | 28,59 | 995.100 |
28 mar 2024 | 28,65 | 28,74 | 28,39 | 28,62 | 28,62 | 1.173.800 |
27 mar 2024 | 28,05 | 28,64 | 28,02 | 28,60 | 28,60 | 1.649.700 |
26 mar 2024 | 27,58 | 28,12 | 27,49 | 27,95 | 27,95 | 1.767.800 |
25 mar 2024 | 27,48 | 27,69 | 27,31 | 27,54 | 27,54 | 1.105.600 |
22 mar 2024 | 27,84 | 27,97 | 27,20 | 27,32 | 27,32 | 846.900 |
21 mar 2024 | 27,71 | 27,83 | 27,39 | 27,79 | 27,79 | 1.051.800 |
20 mar 2024 | 27,10 | 27,72 | 26,92 | 27,58 | 27,58 | 1.371.200 |
19 mar 2024 | 27,04 | 27,34 | 26,95 | 27,10 | 27,10 | 1.730.100 |
18 mar 2024 | 26,95 | 27,22 | 26,73 | 27,00 | 27,00 | 1.771.400 |
15 mar 2024 | 26,73 | 27,19 | 26,61 | 26,89 | 26,89 | 3.017.900 |
14 mar 2024 | 27,04 | 27,06 | 26,56 | 26,71 | 26,71 | 1.548.000 |
13 mar 2024 | 26,85 | 27,32 | 26,85 | 27,09 | 27,09 | 1.786.100 |
12 mar 2024 | 27,34 | 27,34 | 26,74 | 26,83 | 26,83 | 1.216.600 |
11 mar 2024 | 26,45 | 27,42 | 26,42 | 27,23 | 27,23 | 1.197.700 |
08 mar 2024 | 26,16 | 26,42 | 26,10 | 26,32 | 26,32 | 1.385.900 |
07 mar 2024 | 25,90 | 26,17 | 25,87 | 26,11 | 26,11 | 1.239.500 |
06 mar 2024 | 26,34 | 26,53 | 25,82 | 25,90 | 25,90 | 1.577.700 |
05 mar 2024 | 26,19 | 26,78 | 26,01 | 26,33 | 26,33 | 2.031.600 |
05 mar 2024 | 0.26 Dividendo |
04 mar 2024 | 26,95 | 26,95 | 26,04 | 26,57 | 26,31 | 1.595.500 |
01 mar 2024 | 27,43 | 27,52 | 26,84 | 26,99 | 26,73 | 1.286.300 |
29 feb 2024 | 27,16 | 27,52 | 27,05 | 27,38 | 27,11 | 3.000.200 |
28 feb 2024 | 27,01 | 27,13 | 26,87 | 26,96 | 26,70 | 1.629.500 |
27 feb 2024 | 27,29 | 27,41 | 27,04 | 27,11 | 26,84 | 1.372.500 |
26 feb 2024 | 27,68 | 27,79 | 27,16 | 27,22 | 26,95 | 2.275.300 |
23 feb 2024 | 27,63 | 27,93 | 27,25 | 27,68 | 27,41 | 1.525.100 |
22 feb 2024 | 27,46 | 27,62 | 27,22 | 27,41 | 27,14 | 957.800 |
21 feb 2024 | 27,61 | 27,66 | 27,14 | 27,46 | 27,19 | 1.048.700 |
20 feb 2024 | 27,84 | 28,01 | 27,59 | 27,63 | 27,36 | 1.216.900 |
16 feb 2024 | 28,15 | 28,16 | 27,78 | 27,95 | 27,68 | 1.131.100 |
15 feb 2024 | 27,81 | 28,30 | 27,75 | 28,14 | 27,86 | 1.478.500 |
14 feb 2024 | 27,43 | 27,86 | 27,27 | 27,74 | 27,47 | 1.097.800 |
13 feb 2024 | 27,83 | 27,83 | 26,97 | 27,36 | 27,09 | 1.381.400 |
12 feb 2024 | 27,46 | 28,16 | 27,43 | 28,01 | 27,74 | 1.363.800 |
09 feb 2024 | 26,72 | 27,58 | 26,61 | 27,45 | 27,18 | 1.916.500 |
08 feb 2024 | 27,37 | 27,72 | 26,41 | 26,62 | 26,36 | 2.125.000 |
07 feb 2024 | 30,50 | 30,50 | 27,31 | 27,44 | 27,17 | 2.546.900 |
06 feb 2024 | 29,24 | 29,55 | 29,03 | 29,34 | 29,05 | 1.037.700 |
05 feb 2024 | 29,29 | 29,46 | 29,16 | 29,18 | 28,89 | 1.004.100 |
02 feb 2024 | 29,86 | 30,01 | 29,43 | 29,56 | 29,27 | 1.050.600 |
01 feb 2024 | 30,01 | 30,16 | 29,58 | 30,12 | 29,83 | 927.800 |
31 gen 2024 | 29,91 | 30,41 | 29,70 | 30,01 | 29,72 | 1.813.000 |
30 gen 2024 | 29,89 | 30,00 | 29,75 | 29,80 | 29,51 | 641.900 |
29 gen 2024 | 29,75 | 29,94 | 29,61 | 29,92 | 29,63 | 738.100 |
26 gen 2024 | 29,74 | 29,89 | 29,66 | 29,74 | 29,45 | 731.500 |
25 gen 2024 | 29,25 | 29,82 | 29,25 | 29,71 | 29,42 | 1.149.100 |
24 gen 2024 | 29,37 | 29,37 | 28,97 | 29,06 | 28,78 | 796.600 |
23 gen 2024 | 29,14 | 29,37 | 28,92 | 29,18 | 28,89 | 678.700 |
22 gen 2024 | 28,79 | 29,11 | 28,78 | 28,94 | 28,66 | 766.200 |
19 gen 2024 | 28,72 | 28,81 | 28,33 | 28,73 | 28,45 | 798.500 |
18 gen 2024 | 28,44 | 28,71 | 28,21 | 28,58 | 28,30 | 989.000 |
17 gen 2024 | 28,26 | 28,67 | 28,16 | 28,38 | 28,10 | 919.200 |
16 gen 2024 | 28,68 | 28,68 | 28,21 | 28,45 | 28,17 | 979.000 |
12 gen 2024 | 28,76 | 28,90 | 28,52 | 28,75 | 28,47 | 780.000 |
11 gen 2024 | 28,48 | 28,67 | 28,21 | 28,62 | 28,34 | 1.529.100 |
10 gen 2024 | 27,97 | 28,57 | 27,78 | 28,50 | 28,22 | 1.283.900 |
09 gen 2024 | 28,25 | 28,45 | 28,12 | 28,17 | 27,89 | 1.185.300 |
08 gen 2024 | 28,10 | 28,56 | 27,97 | 28,48 | 28,20 | 934.100 |
05 gen 2024 | 27,99 | 28,45 | 27,92 | 28,10 | 27,83 | 1.318.100 |
04 gen 2024 | 28,03 | 28,11 | 27,77 | 27,99 | 27,72 | 1.257.700 |
03 gen 2024 | 28,00 | 28,29 | 27,83 | 27,97 | 27,70 | 980.700 |
02 gen 2024 | 27,79 | 28,41 | 27,46 | 28,14 | 27,86 | 1.510.700 |
29 dic 2023 | 27,67 | 27,77 | 27,49 | 27,65 | 27,38 | 1.158.600 |
28 dic 2023 | 27,70 | 27,90 | 27,57 | 27,70 | 27,43 | 852.700 |
27 dic 2023 | 27,82 | 27,88 | 27,61 | 27,64 | 27,37 | 1.297.300 |
26 dic 2023 | 27,83 | 27,90 | 27,41 | 27,85 | 27,58 | 968.400 |
22 dic 2023 | 27,90 | 28,22 | 27,59 | 27,75 | 27,48 | 1.204.800 |
21 dic 2023 | 27,60 | 27,98 | 27,35 | 27,89 | 27,62 | 1.068.200 |
20 dic 2023 | 27,90 | 28,00 | 27,43 | 27,46 | 27,19 | 1.904.200 |
19 dic 2023 | 27,67 | 27,90 | 27,55 | 27,90 | 27,63 | 1.544.400 |
18 dic 2023 | 27,79 | 27,86 | 27,37 | 27,63 | 27,36 | 2.049.300 |
15 dic 2023 | 28,01 | 28,17 | 27,53 | 27,65 | 27,38 | 3.902.800 |
14 dic 2023 | 27,90 | 28,70 | 27,85 | 28,00 | 27,73 | 2.476.000 |
13 dic 2023 | 27,09 | 27,61 | 26,81 | 27,61 | 27,34 | 2.206.300 |
12 dic 2023 | 27,70 | 27,70 | 27,07 | 27,15 | 26,88 | 1.944.100 |
11 dic 2023 | 27,98 | 28,07 | 27,62 | 27,62 | 27,35 | 2.324.100 |
*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...