Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 27,95 | 28,12 | 27,74 | 27,93 | 27,93 | 74.640 |
02 mag 2024 | 27,45 | 27,68 | 27,42 | 27,61 | 27,61 | 54.400 |
01 mag 2024 | 26,82 | 27,60 | 26,82 | 27,35 | 27,35 | 67.200 |
30 apr 2024 | 26,77 | 26,81 | 26,50 | 26,62 | 26,62 | 61.600 |
29 apr 2024 | 27,06 | 27,36 | 26,94 | 26,97 | 26,97 | 82.700 |
26 apr 2024 | 27,05 | 27,44 | 26,87 | 27,08 | 27,08 | 63.700 |
25 apr 2024 | 27,12 | 27,26 | 26,82 | 27,06 | 27,06 | 81.500 |
24 apr 2024 | 27,14 | 27,36 | 26,68 | 27,30 | 27,30 | 73.600 |
23 apr 2024 | 26,67 | 28,43 | 26,67 | 27,90 | 27,90 | 84.700 |
22 apr 2024 | 26,98 | 27,09 | 26,67 | 26,78 | 26,78 | 77.200 |
19 apr 2024 | 25,87 | 26,93 | 25,87 | 26,93 | 26,93 | 82.500 |
18 apr 2024 | 25,86 | 26,17 | 25,85 | 25,96 | 25,96 | 71.500 |
17 apr 2024 | 26,13 | 26,38 | 25,85 | 25,91 | 25,91 | 62.600 |
16 apr 2024 | 26,20 | 26,20 | 25,93 | 26,00 | 26,00 | 48.000 |
15 apr 2024 | 26,36 | 26,72 | 26,02 | 26,31 | 26,31 | 64.700 |
12 apr 2024 | 26,06 | 26,27 | 25,95 | 26,25 | 26,25 | 52.200 |
11 apr 2024 | 26,29 | 26,30 | 25,83 | 26,19 | 26,19 | 49.000 |
10 apr 2024 | 26,90 | 26,90 | 25,85 | 26,12 | 26,12 | 111.200 |
09 apr 2024 | 27,15 | 27,55 | 27,15 | 27,45 | 27,45 | 47.000 |
08 apr 2024 | 27,16 | 27,48 | 27,06 | 27,22 | 27,22 | 47.800 |
05 apr 2024 | 27,16 | 27,16 | 26,87 | 26,98 | 26,98 | 65.400 |
04 apr 2024 | 27,69 | 27,87 | 27,11 | 27,14 | 27,14 | 87.300 |
03 apr 2024 | 27,65 | 27,87 | 27,35 | 27,46 | 27,46 | 76.100 |
02 apr 2024 | 27,67 | 28,07 | 27,60 | 27,83 | 27,83 | 106.200 |
01 apr 2024 | 28,53 | 28,53 | 27,99 | 28,08 | 28,08 | 125.300 |
28 mar 2024 | 27,94 | 28,24 | 27,77 | 28,16 | 28,16 | 101.500 |
27 mar 2024 | 27,06 | 27,86 | 26,78 | 27,86 | 27,86 | 70.200 |
26 mar 2024 | 27,27 | 27,50 | 26,81 | 26,90 | 26,90 | 62.100 |
25 mar 2024 | 27,21 | 27,67 | 27,14 | 27,22 | 27,22 | 58.100 |
22 mar 2024 | 27,86 | 27,86 | 27,20 | 27,32 | 27,32 | 62.800 |
21 mar 2024 | 27,56 | 27,94 | 27,48 | 27,73 | 27,73 | 63.400 |
20 mar 2024 | 26,57 | 27,87 | 26,54 | 27,55 | 27,55 | 51.700 |
19 mar 2024 | 26,49 | 26,79 | 26,49 | 26,56 | 26,56 | 47.200 |
18 mar 2024 | 26,93 | 26,93 | 26,47 | 26,47 | 26,47 | 46.300 |
15 mar 2024 | 26,38 | 27,00 | 26,38 | 26,98 | 26,98 | 206.200 |
14 mar 2024 | 26,86 | 26,86 | 26,20 | 26,38 | 26,38 | 110.900 |
13 mar 2024 | 27,02 | 27,38 | 26,75 | 26,84 | 26,84 | 71.600 |
12 mar 2024 | 27,75 | 27,75 | 27,14 | 27,14 | 27,14 | 61.600 |
11 mar 2024 | 27,73 | 27,89 | 27,68 | 27,80 | 27,80 | 64.600 |
08 mar 2024 | 28,04 | 28,28 | 27,68 | 27,90 | 27,90 | 88.300 |
07 mar 2024 | 28,10 | 28,34 | 27,59 | 27,70 | 27,70 | 64.300 |
06 mar 2024 | 27,57 | 28,42 | 27,11 | 27,86 | 27,86 | 71.900 |
05 mar 2024 | 26,92 | 27,72 | 26,92 | 27,51 | 27,51 | 140.000 |
04 mar 2024 | 27,29 | 27,87 | 27,10 | 27,10 | 27,10 | 54.400 |
01 mar 2024 | 27,25 | 27,40 | 26,73 | 27,40 | 27,40 | 76.000 |
29 feb 2024 | 27,48 | 27,83 | 27,22 | 27,29 | 27,29 | 56.800 |
29 feb 2024 | 0.36 Dividendo |
28 feb 2024 | 27,34 | 27,46 | 27,28 | 27,30 | 26,94 | 74.400 |
27 feb 2024 | 27,63 | 27,96 | 27,48 | 27,55 | 27,19 | 62.000 |
26 feb 2024 | 27,76 | 28,19 | 27,42 | 27,57 | 27,21 | 67.800 |
23 feb 2024 | 27,65 | 27,96 | 27,44 | 27,90 | 27,53 | 59.400 |
22 feb 2024 | 27,61 | 27,79 | 27,30 | 27,67 | 27,31 | 198.900 |
21 feb 2024 | 27,85 | 27,93 | 27,63 | 27,76 | 27,39 | 86.200 |
20 feb 2024 | 27,94 | 28,34 | 27,86 | 27,88 | 27,51 | 46.500 |
16 feb 2024 | 28,52 | 28,65 | 28,24 | 28,30 | 27,93 | 295.200 |
15 feb 2024 | 27,86 | 28,77 | 27,86 | 28,56 | 28,18 | 79.100 |
14 feb 2024 | 27,61 | 27,90 | 27,20 | 27,76 | 27,39 | 89.900 |
13 feb 2024 | 27,47 | 27,86 | 26,91 | 27,28 | 26,92 | 102.300 |
12 feb 2024 | 27,99 | 28,68 | 27,93 | 28,46 | 28,08 | 75.500 |
09 feb 2024 | 27,24 | 28,02 | 26,86 | 27,92 | 27,55 | 82.300 |
08 feb 2024 | 26,97 | 27,50 | 26,97 | 27,20 | 26,84 | 73.300 |
07 feb 2024 | 27,35 | 27,35 | 26,76 | 27,13 | 26,77 | 74.100 |
06 feb 2024 | 27,43 | 27,66 | 27,13 | 27,40 | 27,04 | 67.000 |
05 feb 2024 | 27,50 | 27,64 | 27,18 | 27,44 | 27,08 | 77.500 |
02 feb 2024 | 27,87 | 28,45 | 27,52 | 27,81 | 27,44 | 89.300 |
01 feb 2024 | 29,02 | 29,34 | 27,61 | 28,38 | 28,01 | 121.500 |
31 gen 2024 | 29,81 | 30,07 | 28,90 | 28,90 | 28,52 | 101.500 |
30 gen 2024 | 30,34 | 30,34 | 30,06 | 30,31 | 29,91 | 46.000 |
29 gen 2024 | 29,74 | 30,39 | 29,60 | 30,32 | 29,92 | 52.900 |
26 gen 2024 | 30,03 | 30,36 | 29,71 | 29,90 | 29,51 | 70.800 |
25 gen 2024 | 30,41 | 30,49 | 29,17 | 29,89 | 29,50 | 146.600 |
24 gen 2024 | 29,93 | 30,60 | 29,93 | 30,09 | 29,69 | 75.200 |
23 gen 2024 | 29,46 | 30,19 | 28,52 | 29,83 | 29,44 | 107.800 |
22 gen 2024 | 29,49 | 30,14 | 29,42 | 30,10 | 29,70 | 87.600 |
19 gen 2024 | 29,07 | 29,14 | 28,61 | 29,11 | 28,73 | 63.800 |
18 gen 2024 | 28,90 | 29,38 | 28,63 | 28,83 | 28,45 | 44.000 |
17 gen 2024 | 28,57 | 29,08 | 28,56 | 28,87 | 28,49 | 53.300 |
16 gen 2024 | 29,08 | 29,38 | 28,77 | 28,93 | 28,55 | 57.000 |
12 gen 2024 | 29,62 | 29,79 | 29,19 | 29,42 | 29,03 | 60.200 |
11 gen 2024 | 29,39 | 30,19 | 28,80 | 29,45 | 29,06 | 141.800 |
10 gen 2024 | 29,58 | 29,81 | 29,38 | 29,52 | 29,13 | 49.800 |
09 gen 2024 | 29,88 | 30,79 | 29,50 | 29,70 | 29,31 | 52.200 |
08 gen 2024 | 30,23 | 30,38 | 29,82 | 30,18 | 29,78 | 47.500 |
05 gen 2024 | 30,14 | 30,66 | 30,14 | 30,24 | 29,84 | 67.500 |
04 gen 2024 | 30,26 | 30,75 | 30,25 | 30,35 | 29,95 | 66.300 |
03 gen 2024 | 31,13 | 31,25 | 30,09 | 30,14 | 29,74 | 91.100 |
02 gen 2024 | 31,02 | 31,63 | 30,97 | 31,19 | 30,78 | 95.600 |
29 dic 2023 | 31,49 | 31,65 | 31,00 | 31,05 | 30,64 | 79.300 |
28 dic 2023 | 31,66 | 31,86 | 31,49 | 31,65 | 31,23 | 47.400 |
27 dic 2023 | 32,00 | 32,10 | 31,64 | 31,71 | 31,29 | 61.600 |
26 dic 2023 | 31,73 | 31,96 | 31,61 | 31,91 | 31,49 | 45.400 |
22 dic 2023 | 31,54 | 31,91 | 31,40 | 31,60 | 31,18 | 56.000 |
21 dic 2023 | 31,14 | 31,29 | 30,79 | 31,28 | 30,87 | 58.800 |
20 dic 2023 | 31,04 | 31,95 | 30,68 | 30,74 | 30,33 | 134.200 |
19 dic 2023 | 30,58 | 31,31 | 30,58 | 31,12 | 30,71 | 79.600 |
18 dic 2023 | 30,99 | 30,99 | 30,31 | 30,54 | 30,14 | 69.200 |
15 dic 2023 | 31,26 | 31,56 | 30,42 | 30,72 | 30,31 | 514.300 |
14 dic 2023 | 31,00 | 32,02 | 30,89 | 31,24 | 30,83 | 136.900 |
13 dic 2023 | 28,94 | 30,65 | 28,78 | 30,63 | 30,23 | 143.800 |
12 dic 2023 | 29,26 | 29,34 | 28,95 | 29,02 | 28,64 | 103.200 |
*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...