Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
30 mag 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | 100 |
29 mag 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
28 mag 2024 | 29,08 | 29,11 | 29,08 | 29,10 | 29,10 | 1.280 |
24 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | 101 |
23 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
22 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | 116 |
21 mag 2024 | 29,54 | 29,54 | 29,50 | 29,50 | 29,50 | 1.200 |
20 mag 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
17 mag 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
16 mag 2024 | 29,76 | 29,76 | 29,59 | 29,59 | 29,59 | 300 |
15 mag 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | 100 |
14 mag 2024 | 29,72 | 29,75 | 29,72 | 29,75 | 29,75 | 857 |
13 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | 405 |
10 mag 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
09 mag 2024 | 29,02 | 29,41 | 29,02 | 29,41 | 29,41 | 1.267 |
08 mag 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 180.740 |
07 mag 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | 234 |
06 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
03 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 168 |
02 mag 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 300 |
01 mag 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | 171 |
30 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | 27.990 |
29 apr 2024 | 28,17 | 28,20 | 28,07 | 28,07 | 28,07 | 1.015 |
26 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 100 |
25 apr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 1.495 |
24 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
23 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
22 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | 253 |
19 apr 2024 | 27,54 | 27,54 | 27,49 | 27,49 | 27,49 | 520 |
18 apr 2024 | 27,46 | 27,46 | 27,43 | 27,43 | 27,43 | 740 |
17 apr 2024 | 27,12 | 27,37 | 27,12 | 27,37 | 27,37 | 1.157 |
16 apr 2024 | 27,19 | 27,19 | 26,91 | 26,91 | 26,91 | 724 |
15 apr 2024 | 27,44 | 27,58 | 27,44 | 27,58 | 27,58 | 670 |
12 apr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
11 apr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 18.942 |
10 apr 2024 | 28,04 | 28,05 | 27,93 | 27,93 | 27,93 | 43.144 |
09 apr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
08 apr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | 3.895 |
05 apr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | 33.895 |
04 apr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
03 apr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | 27.535 |
02 apr 2024 | 27,19 | 28,87 | 27,19 | 28,73 | 28,73 | 26.958 |
01 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
28 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
27 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | 224.291 |
26 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | 102.839 |
25 mar 2024 | 29,82 | 29,93 | 29,82 | 29,90 | 29,90 | 44.970 |
22 mar 2024 | 30,22 | 30,22 | 30,05 | 30,05 | 30,05 | 78.717 |
21 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | 42.472 |
20 mar 2024 | 30,15 | 30,43 | 30,01 | 30,22 | 30,22 | 53.749 |
19 mar 2024 | 29,97 | 30,00 | 29,97 | 30,00 | 30,00 | 18.175 |
18 mar 2024 | 30,35 | 30,35 | 30,32 | 30,32 | 30,32 | 9.519 |
15 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
14 mar 2024 | 30,48 | 30,52 | 30,27 | 30,27 | 30,27 | 32.996 |
13 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
12 mar 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | 76.425 |
12 mar 2024 | 0.2964 Dividendo |
11 mar 2024 | 30,50 | 30,76 | 30,50 | 30,76 | 30,46 | 37.140 |
08 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,26 | - |
07 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,26 | 111.953 |
06 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,71 | - |
05 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,71 | 20.540 |
04 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,50 | 83.817 |
01 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,60 | - |
29 feb 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,60 | 121.421 |
28 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,79 | - |
27 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,79 | 5.580 |
26 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,01 | 5.904 |
23 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,21 | 1.295 |
22 feb 2024 | 30,24 | 30,26 | 30,24 | 30,25 | 29,96 | 56.090 |
21 feb 2024 | 30,08 | 30,09 | 30,08 | 30,09 | 29,80 | 34.168 |
20 feb 2024 | 30,23 | 30,23 | 30,05 | 30,05 | 29,76 | 34.433 |
16 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,29 | - |
15 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,29 | - |
14 feb 2024 | 29,25 | 29,57 | 29,20 | 29,57 | 29,29 | 50.015 |
13 feb 2024 | 29,05 | 29,05 | 28,92 | 29,04 | 28,76 | 71.358 |
12 feb 2024 | 30,01 | 30,01 | 29,88 | 29,88 | 29,60 | 63.084 |
09 feb 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,39 | 4.194 |
08 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,57 | - |
07 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,57 | 77.691 |
06 feb 2024 | 29,52 | 29,63 | 29,52 | 29,63 | 29,34 | 2.175 |
05 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,28 | - |
02 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,28 | 59.616 |
01 feb 2024 | 29,76 | 29,76 | 29,75 | 29,75 | 29,46 | 82.706 |
31 gen 2024 | 29,88 | 29,88 | 29,70 | 29,70 | 29,41 | 400 |
30 gen 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,67 | 39.969 |
29 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,34 | 181.466 |
26 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
25 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
24 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
23 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
22 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
19 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
18 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | - |
17 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,08 | 30.717 |
16 gen 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 28,83 | - |
12 gen 2024 | 29,14 | 29,14 | 29,11 | 29,11 | 28,83 | 43.407 |
11 gen 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 28,73 | - |
10 gen 2024 | 29,24 | 29,24 | 29,01 | 29,01 | 28,73 | 23.620 |
*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...