Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 30,33 | 30,33 | 30,04 | 30,10 | 30,10 | 5.300 |
09 mag 2024 | 30,08 | 30,54 | 30,05 | 30,15 | 30,15 | 7.300 |
08 mag 2024 | 30,16 | 30,16 | 29,97 | 30,04 | 30,04 | 3.400 |
07 mag 2024 | 30,32 | 30,32 | 30,00 | 30,07 | 30,07 | 3.900 |
06 mag 2024 | 29,69 | 30,17 | 29,69 | 30,11 | 30,11 | 6.700 |
03 mag 2024 | 29,76 | 29,95 | 29,76 | 29,94 | 29,94 | 6.200 |
02 mag 2024 | 29,59 | 29,62 | 29,45 | 29,60 | 29,60 | 4.800 |
01 mag 2024 | 29,64 | 29,64 | 29,56 | 29,56 | 29,56 | 600 |
30 apr 2024 | 29,66 | 29,66 | 29,48 | 29,48 | 29,48 | 1.600 |
29 apr 2024 | 29,83 | 29,83 | 29,74 | 29,81 | 29,81 | 1.500 |
26 apr 2024 | 29,56 | 29,72 | 29,56 | 29,67 | 29,67 | 900 |
25 apr 2024 | 29,26 | 29,38 | 29,24 | 29,38 | 29,38 | 1.100 |
24 apr 2024 | 29,66 | 29,68 | 29,54 | 29,63 | 29,63 | 3.600 |
23 apr 2024 | 29,40 | 29,66 | 29,40 | 29,66 | 29,66 | 3.000 |
22 apr 2024 | 29,15 | 29,31 | 29,15 | 29,31 | 29,31 | 900 |
19 apr 2024 | 29,00 | 29,06 | 29,00 | 29,06 | 29,06 | 1.200 |
18 apr 2024 | 28,98 | 29,04 | 28,95 | 28,95 | 28,95 | 1.000 |
17 apr 2024 | 29,06 | 29,06 | 28,76 | 28,97 | 28,97 | 2.700 |
16 apr 2024 | 28,76 | 28,82 | 28,70 | 28,77 | 28,77 | 3.800 |
15 apr 2024 | 29,17 | 29,17 | 28,86 | 28,86 | 28,86 | 1.200 |
12 apr 2024 | 29,16 | 29,16 | 28,93 | 28,93 | 28,93 | 500 |
11 apr 2024 | 29,25 | 29,45 | 29,25 | 29,45 | 29,45 | 400 |
10 apr 2024 | 29,07 | 29,30 | 29,07 | 29,26 | 29,26 | 1.400 |
09 apr 2024 | 29,55 | 29,55 | 29,41 | 29,51 | 29,51 | 2.200 |
08 apr 2024 | 29,35 | 29,46 | 29,35 | 29,46 | 29,46 | 1.500 |
05 apr 2024 | 29,10 | 29,30 | 29,10 | 29,29 | 29,29 | 2.000 |
04 apr 2024 | 29,55 | 29,55 | 28,99 | 28,99 | 28,99 | 1.800 |
03 apr 2024 | 29,26 | 29,34 | 29,24 | 29,29 | 29,29 | 1.000 |
02 apr 2024 | 29,08 | 29,25 | 29,08 | 29,17 | 29,17 | 1.000 |
01 apr 2024 | 29,63 | 29,63 | 29,30 | 29,30 | 29,30 | 4.500 |
28 mar 2024 | 29,44 | 29,51 | 29,43 | 29,51 | 29,51 | 2.100 |
27 mar 2024 | 29,22 | 29,33 | 29,16 | 29,33 | 29,33 | 1.100 |
26 mar 2024 | 29,11 | 29,15 | 29,11 | 29,15 | 29,15 | 900 |
25 mar 2024 | 29,14 | 29,22 | 29,08 | 29,09 | 29,09 | 2.800 |
22 mar 2024 | 29,06 | 29,06 | 28,93 | 29,00 | 29,00 | 2.900 |
21 mar 2024 | 29,04 | 29,12 | 29,04 | 29,12 | 29,12 | 1.600 |
20 mar 2024 | 28,46 | 28,77 | 28,44 | 28,77 | 28,77 | 2.200 |
20 mar 2024 | 0.426 Dividendo |
19 mar 2024 | 28,85 | 28,93 | 28,81 | 28,92 | 28,49 | 1.800 |
18 mar 2024 | 29,16 | 29,16 | 28,85 | 28,85 | 28,43 | 10.600 |
15 mar 2024 | 29,18 | 29,27 | 29,18 | 29,21 | 28,78 | 2.000 |
14 mar 2024 | 29,30 | 29,30 | 29,03 | 29,08 | 28,65 | 3.100 |
13 mar 2024 | 29,60 | 29,60 | 29,47 | 29,47 | 29,04 | 12.900 |
12 mar 2024 | 29,39 | 29,52 | 29,39 | 29,52 | 29,09 | 5.700 |
11 mar 2024 | 29,09 | 29,27 | 29,09 | 29,22 | 28,79 | 1.900 |
08 mar 2024 | 29,17 | 29,17 | 29,05 | 29,05 | 28,62 | 1.000 |
07 mar 2024 | 29,00 | 29,18 | 29,00 | 29,16 | 28,73 | 5.500 |
06 mar 2024 | 29,00 | 29,00 | 28,88 | 28,91 | 28,48 | 1.700 |
05 mar 2024 | 28,81 | 28,81 | 28,69 | 28,69 | 28,27 | 1.200 |
04 mar 2024 | 28,86 | 28,86 | 28,78 | 28,78 | 28,36 | 1.900 |
01 mar 2024 | 28,79 | 28,93 | 28,60 | 28,86 | 28,43 | 6.100 |
29 feb 2024 | 28,70 | 28,70 | 28,55 | 28,69 | 28,27 | 3.600 |
28 feb 2024 | 28,79 | 28,79 | 28,52 | 28,54 | 28,12 | 2.100 |
27 feb 2024 | 28,65 | 28,67 | 28,52 | 28,67 | 28,25 | 11.200 |
26 feb 2024 | 28,75 | 28,75 | 28,65 | 28,65 | 28,23 | 2.500 |
23 feb 2024 | 28,79 | 28,79 | 28,60 | 28,62 | 28,20 | 700 |
22 feb 2024 | 28,59 | 28,68 | 28,56 | 28,68 | 28,26 | 900 |
21 feb 2024 | 28,44 | 28,44 | 28,42 | 28,42 | 28,00 | 1.400 |
20 feb 2024 | 28,70 | 28,70 | 28,48 | 28,48 | 28,06 | 1.500 |
16 feb 2024 | 28,38 | 28,65 | 28,38 | 28,57 | 28,15 | 1.800 |
15 feb 2024 | 28,29 | 28,37 | 28,29 | 28,37 | 27,95 | 3.100 |
14 feb 2024 | 28,02 | 28,04 | 28,02 | 28,04 | 27,63 | 3.200 |
13 feb 2024 | 27,99 | 27,99 | 27,70 | 27,73 | 27,32 | 8.400 |
12 feb 2024 | 28,14 | 28,16 | 28,14 | 28,16 | 27,75 | 300 |
09 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,58 | 100 |
08 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,60 | 400 |
07 feb 2024 | 28,03 | 28,03 | 27,98 | 28,03 | 27,62 | 500 |
06 feb 2024 | 27,92 | 27,99 | 27,87 | 27,95 | 27,54 | 2.500 |
05 feb 2024 | 28,10 | 28,10 | 27,76 | 27,92 | 27,51 | 5.300 |
02 feb 2024 | 28,13 | 28,20 | 28,09 | 28,20 | 27,78 | 2.200 |
01 feb 2024 | 28,35 | 28,35 | 28,01 | 28,29 | 27,87 | 1.100 |
31 gen 2024 | 28,92 | 28,97 | 28,54 | 28,54 | 28,12 | 6.100 |
30 gen 2024 | 29,08 | 29,08 | 28,86 | 28,89 | 28,46 | 3.500 |
29 gen 2024 | 28,90 | 28,90 | 28,68 | 28,82 | 28,40 | 1.700 |
26 gen 2024 | 28,90 | 28,93 | 28,86 | 28,91 | 28,48 | 2.700 |
25 gen 2024 | 28,59 | 28,67 | 28,52 | 28,67 | 28,25 | 1.800 |
24 gen 2024 | 28,70 | 28,70 | 28,47 | 28,47 | 28,05 | 1.400 |
23 gen 2024 | 28,43 | 28,47 | 28,40 | 28,47 | 28,05 | 1.500 |
22 gen 2024 | 28,47 | 28,47 | 28,29 | 28,42 | 28,00 | 3.600 |
19 gen 2024 | 28,06 | 28,17 | 27,98 | 28,17 | 27,76 | 1.600 |
18 gen 2024 | 27,73 | 28,07 | 27,73 | 28,07 | 27,66 | 1.000 |
17 gen 2024 | 27,57 | 27,72 | 27,57 | 27,72 | 27,31 | 800 |
16 gen 2024 | 27,85 | 27,85 | 27,70 | 27,75 | 27,34 | 2.400 |
12 gen 2024 | 28,07 | 28,11 | 28,07 | 28,11 | 27,70 | 1.100 |
11 gen 2024 | 27,95 | 28,07 | 27,84 | 28,07 | 27,66 | 1.500 |
10 gen 2024 | 28,09 | 28,09 | 28,03 | 28,09 | 27,68 | 600 |
09 gen 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,54 | 1.000 |
08 gen 2024 | 28,04 | 28,18 | 28,04 | 28,18 | 27,76 | 1.200 |
05 gen 2024 | 28,01 | 28,07 | 27,93 | 27,93 | 27,52 | 800 |
04 gen 2024 | 28,18 | 28,18 | 28,10 | 28,10 | 27,69 | 700 |
03 gen 2024 | 27,72 | 27,74 | 27,69 | 27,69 | 27,28 | 1.100 |
02 gen 2024 | 27,81 | 27,83 | 27,73 | 27,83 | 27,42 | 2.400 |
29 dic 2023 | 28,33 | 28,33 | 28,16 | 28,16 | 27,75 | 1.600 |
28 dic 2023 | 28,52 | 28,52 | 28,23 | 28,28 | 27,86 | 1.700 |
27 dic 2023 | 28,20 | 28,40 | 28,20 | 28,33 | 27,91 | 2.400 |
26 dic 2023 | 28,25 | 28,30 | 28,16 | 28,24 | 27,82 | 2.500 |
22 dic 2023 | 28,13 | 28,13 | 28,03 | 28,05 | 27,64 | 1.600 |
21 dic 2023 | 27,72 | 27,90 | 27,72 | 27,90 | 27,49 | 1.100 |
20 dic 2023 | 27,94 | 28,01 | 27,72 | 27,72 | 27,31 | 2.200 |
20 dic 2023 | 0.925 Dividendo |
*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...