Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 27,59 | 28,34 | 27,35 | 27,75 | 27,75 | 71.189.700 |
29 mag 2024 | 27,67 | 27,77 | 27,22 | 27,71 | 27,71 | 4.886.300 |
28 mag 2024 | 27,67 | 28,03 | 27,67 | 27,94 | 27,94 | 3.625.500 |
27 mag 2024 | 27,95 | 27,95 | 27,62 | 27,63 | 27,63 | 2.754.400 |
24 mag 2024 | 27,97 | 28,17 | 27,61 | 28,05 | 28,05 | 4.938.600 |
23 mag 2024 | 27,96 | 28,19 | 27,82 | 28,15 | 28,15 | 4.322.000 |
22 mag 2024 | 27,81 | 28,34 | 27,78 | 28,12 | 28,12 | 5.268.600 |
21 mag 2024 | 27,85 | 28,19 | 27,49 | 28,08 | 28,08 | 4.695.100 |
20 mag 2024 | 27,63 | 28,14 | 27,54 | 27,85 | 27,85 | 3.236.700 |
17 mag 2024 | 27,93 | 28,02 | 27,55 | 27,70 | 27,70 | 3.832.300 |
16 mag 2024 | 28,29 | 28,36 | 27,88 | 28,05 | 28,05 | 2.242.300 |
15 mag 2024 | 28,59 | 28,59 | 27,85 | 28,06 | 28,06 | 5.687.400 |
14 mag 2024 | 28,51 | 28,68 | 28,40 | 28,65 | 28,65 | 1.690.800 |
13 mag 2024 | 28,45 | 28,74 | 28,32 | 28,56 | 28,56 | 1.801.900 |
10 mag 2024 | 28,60 | 28,86 | 28,50 | 28,50 | 28,50 | 1.986.300 |
09 mag 2024 | 29,00 | 29,02 | 28,55 | 28,67 | 28,67 | 2.361.500 |
08 mag 2024 | 29,27 | 29,47 | 29,01 | 29,26 | 29,26 | 2.584.900 |
07 mag 2024 | 29,70 | 30,15 | 29,45 | 29,50 | 29,50 | 2.940.600 |
06 mag 2024 | 29,74 | 30,40 | 29,59 | 29,60 | 29,60 | 3.593.200 |
03 mag 2024 | 30,23 | 30,68 | 29,58 | 29,60 | 29,60 | 4.315.200 |
02 mag 2024 | 28,90 | 29,64 | 28,79 | 29,62 | 29,62 | 4.150.800 |
30 apr 2024 | 28,71 | 29,54 | 28,70 | 28,90 | 28,90 | 7.475.600 |
29 apr 2024 | 27,45 | 28,16 | 27,30 | 28,13 | 28,13 | 5.269.200 |
26 apr 2024 | 26,68 | 27,50 | 26,55 | 27,45 | 27,45 | 3.441.700 |
25 apr 2024 | 27,20 | 27,21 | 26,50 | 26,54 | 26,54 | 4.016.900 |
24 apr 2024 | 27,10 | 27,21 | 26,96 | 27,20 | 27,20 | 2.176.100 |
23 apr 2024 | 26,51 | 27,24 | 26,51 | 27,17 | 27,17 | 3.074.600 |
22 apr 2024 | 26,91 | 27,05 | 26,35 | 26,80 | 26,80 | 3.708.600 |
22 apr 2024 | 0.402399 Dividendo |
19 apr 2024 | 26,59 | 27,32 | 26,59 | 27,26 | 26,86 | 4.321.200 |
18 apr 2024 | 26,87 | 27,00 | 26,48 | 26,53 | 26,14 | 2.123.300 |
17 apr 2024 | 26,90 | 26,97 | 26,60 | 26,70 | 26,31 | 1.962.400 |
16 apr 2024 | 26,89 | 27,04 | 26,72 | 26,72 | 26,33 | 2.409.100 |
15 apr 2024 | 27,07 | 27,23 | 26,94 | 26,95 | 26,55 | 2.398.000 |
12 apr 2024 | 27,32 | 27,32 | 26,97 | 27,05 | 26,65 | 1.443.200 |
11 apr 2024 | 27,29 | 27,39 | 27,11 | 27,35 | 26,95 | 2.045.300 |
10 apr 2024 | 28,24 | 28,25 | 27,17 | 27,17 | 26,77 | 3.158.500 |
09 apr 2024 | 28,31 | 28,50 | 28,24 | 28,28 | 27,86 | 1.462.100 |
08 apr 2024 | 28,08 | 28,47 | 28,05 | 28,24 | 27,82 | 1.257.200 |
05 apr 2024 | 28,81 | 28,81 | 28,08 | 28,08 | 27,67 | 2.074.300 |
04 apr 2024 | 28,15 | 29,18 | 28,15 | 28,71 | 28,29 | 2.963.300 |
03 apr 2024 | 28,03 | 28,13 | 27,86 | 28,02 | 27,61 | 1.305.000 |
02 apr 2024 | 28,33 | 28,33 | 27,97 | 28,15 | 27,73 | 1.471.600 |
01 apr 2024 | 28,55 | 28,80 | 28,11 | 28,15 | 27,73 | 1.405.700 |
28 mar 2024 | 28,30 | 28,70 | 28,24 | 28,52 | 28,10 | 1.751.200 |
27 mar 2024 | 28,09 | 28,40 | 28,05 | 28,40 | 27,98 | 1.826.700 |
26 mar 2024 | 28,00 | 28,44 | 28,00 | 28,13 | 27,71 | 2.302.900 |
25 mar 2024 | 28,01 | 28,14 | 27,97 | 28,05 | 27,64 | 1.361.000 |
22 mar 2024 | 28,26 | 28,26 | 28,00 | 28,01 | 27,60 | 2.348.200 |
21 mar 2024 | 28,60 | 28,65 | 28,18 | 28,26 | 27,84 | 1.794.100 |
20 mar 2024 | 28,32 | 28,70 | 28,24 | 28,61 | 28,19 | 1.374.100 |
19 mar 2024 | 28,61 | 28,67 | 28,26 | 28,26 | 27,84 | 1.285.200 |
18 mar 2024 | 28,70 | 28,88 | 28,51 | 28,66 | 28,24 | 2.042.000 |
15 mar 2024 | 28,70 | 28,89 | 28,33 | 28,74 | 28,32 | 2.933.000 |
14 mar 2024 | 28,59 | 28,76 | 28,47 | 28,60 | 28,18 | 1.001.200 |
13 mar 2024 | 28,54 | 28,80 | 28,50 | 28,63 | 28,21 | 1.580.100 |
12 mar 2024 | 28,61 | 28,79 | 28,39 | 28,61 | 28,19 | 1.644.300 |
11 mar 2024 | 28,53 | 28,64 | 28,42 | 28,53 | 28,11 | 951.800 |
08 mar 2024 | 28,16 | 28,71 | 28,14 | 28,53 | 28,11 | 1.146.900 |
07 mar 2024 | 28,21 | 28,30 | 28,09 | 28,25 | 27,83 | 899.200 |
06 mar 2024 | 28,48 | 28,71 | 28,10 | 28,10 | 27,69 | 1.470.600 |
05 mar 2024 | 28,51 | 28,55 | 27,97 | 28,30 | 27,88 | 2.230.800 |
04 mar 2024 | 28,71 | 28,74 | 28,36 | 28,51 | 28,09 | 1.402.400 |
01 mar 2024 | 28,44 | 28,71 | 28,37 | 28,59 | 28,17 | 1.444.500 |
29 feb 2024 | 28,89 | 28,90 | 28,39 | 28,60 | 28,18 | 2.161.100 |
28 feb 2024 | 28,69 | 29,21 | 28,62 | 29,00 | 28,57 | 1.199.400 |
27 feb 2024 | 28,51 | 29,02 | 28,45 | 28,98 | 28,55 | 1.641.300 |
26 feb 2024 | 28,52 | 28,60 | 28,36 | 28,39 | 27,97 | 2.251.200 |
23 feb 2024 | 29,00 | 29,00 | 28,33 | 28,51 | 28,09 | 1.061.400 |
22 feb 2024 | 29,00 | 29,04 | 28,70 | 28,90 | 28,47 | 1.597.200 |
21 feb 2024 | 29,36 | 29,45 | 28,80 | 28,97 | 28,54 | 1.585.800 |
20 feb 2024 | 28,99 | 29,69 | 28,95 | 29,36 | 28,93 | 1.905.200 |
19 feb 2024 | 29,35 | 29,36 | 28,83 | 29,09 | 28,66 | 1.364.200 |
16 feb 2024 | 28,48 | 29,23 | 28,48 | 29,05 | 28,62 | 1.646.200 |
15 feb 2024 | 28,44 | 28,62 | 28,27 | 28,47 | 28,05 | 2.071.100 |
14 feb 2024 | 28,39 | 28,63 | 28,15 | 28,24 | 27,82 | 1.044.900 |
09 feb 2024 | 28,34 | 28,71 | 28,34 | 28,53 | 28,11 | 1.104.900 |
08 feb 2024 | 29,06 | 29,14 | 28,35 | 28,40 | 27,98 | 1.786.800 |
07 feb 2024 | 29,82 | 29,82 | 28,90 | 29,06 | 28,63 | 1.496.800 |
06 feb 2024 | 29,15 | 29,79 | 29,15 | 29,76 | 29,32 | 2.112.300 |
05 feb 2024 | 28,85 | 29,25 | 28,75 | 29,13 | 28,70 | 1.295.600 |
02 feb 2024 | 29,11 | 29,50 | 28,76 | 28,81 | 28,38 | 1.865.700 |
01 feb 2024 | 28,72 | 29,30 | 28,31 | 29,13 | 28,70 | 5.124.600 |
31 gen 2024 | 28,67 | 28,85 | 28,12 | 28,65 | 28,23 | 8.242.000 |
30 gen 2024 | 29,04 | 29,38 | 28,88 | 29,20 | 28,77 | 2.629.500 |
29 gen 2024 | 29,50 | 29,50 | 28,87 | 28,91 | 28,48 | 1.394.700 |
26 gen 2024 | 29,02 | 29,67 | 29,02 | 29,38 | 28,95 | 1.888.500 |
25 gen 2024 | 29,70 | 29,70 | 29,10 | 29,18 | 28,75 | 1.635.700 |
24 gen 2024 | 29,76 | 29,96 | 29,35 | 29,50 | 29,06 | 1.361.000 |
23 gen 2024 | 30,00 | 30,14 | 29,51 | 29,73 | 29,29 | 1.661.700 |
22 gen 2024 | 29,75 | 30,00 | 29,53 | 29,91 | 29,47 | 2.226.400 |
22 gen 2024 | 0.402856 Dividendo |
19 gen 2024 | 30,12 | 30,34 | 29,84 | 30,21 | 29,37 | 1.725.300 |
18 gen 2024 | 30,10 | 30,20 | 29,82 | 29,91 | 29,08 | 1.827.100 |
17 gen 2024 | 29,81 | 30,14 | 29,68 | 30,07 | 29,23 | 2.179.200 |
16 gen 2024 | 30,05 | 30,21 | 29,55 | 29,76 | 28,93 | 3.352.400 |
15 gen 2024 | 30,35 | 30,49 | 29,91 | 30,29 | 29,44 | 1.334.400 |
12 gen 2024 | 30,60 | 30,95 | 30,16 | 30,33 | 29,48 | 1.980.100 |
11 gen 2024 | 30,61 | 30,79 | 30,20 | 30,51 | 29,66 | 1.794.200 |
10 gen 2024 | 30,99 | 31,15 | 30,32 | 30,61 | 29,76 | 3.307.200 |
*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...