Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 752 |
22 mag 2024 | 28,94 | 28,94 | 28,64 | 28,66 | 28,66 | 1.400 |
21 mag 2024 | 28,86 | 28,97 | 28,86 | 28,97 | 28,97 | 1.400 |
20 mag 2024 | 28,92 | 28,96 | 28,88 | 28,93 | 28,93 | 4.300 |
17 mag 2024 | 28,81 | 28,92 | 28,81 | 28,92 | 28,92 | 1.300 |
16 mag 2024 | 29,30 | 29,30 | 29,02 | 29,02 | 29,02 | 1.900 |
15 mag 2024 | 29,87 | 29,87 | 29,18 | 29,55 | 29,55 | 3.200 |
14 mag 2024 | 29,69 | 29,86 | 29,25 | 29,38 | 29,38 | 3.900 |
13 mag 2024 | 28,72 | 28,82 | 28,60 | 28,63 | 28,63 | 2.000 |
10 mag 2024 | 28,56 | 28,56 | 28,33 | 28,38 | 28,38 | 2.000 |
09 mag 2024 | 28,20 | 28,41 | 28,20 | 28,41 | 28,41 | 5.700 |
08 mag 2024 | 27,89 | 28,05 | 27,89 | 28,02 | 28,02 | 5.600 |
07 mag 2024 | 28,12 | 28,13 | 28,10 | 28,10 | 28,10 | 900 |
06 mag 2024 | 27,76 | 28,09 | 27,76 | 28,09 | 28,09 | 21.900 |
03 mag 2024 | 27,76 | 27,76 | 27,73 | 27,73 | 27,73 | 500 |
02 mag 2024 | 27,34 | 27,47 | 27,34 | 27,47 | 27,47 | 800 |
01 mag 2024 | 27,22 | 27,22 | 27,12 | 27,18 | 27,18 | 1.700 |
30 apr 2024 | 27,49 | 27,60 | 27,33 | 27,33 | 27,33 | 1.700 |
29 apr 2024 | 27,54 | 27,77 | 27,54 | 27,69 | 27,69 | 3.500 |
26 apr 2024 | 27,44 | 27,44 | 27,42 | 27,42 | 27,42 | 1.600 |
25 apr 2024 | 27,07 | 27,35 | 27,06 | 27,29 | 27,29 | 2.300 |
24 apr 2024 | 27,12 | 27,32 | 27,12 | 27,32 | 27,32 | 900 |
23 apr 2024 | 27,00 | 27,12 | 27,00 | 27,12 | 27,12 | 1.300 |
22 apr 2024 | 26,66 | 26,89 | 26,66 | 26,71 | 26,71 | 1.600 |
19 apr 2024 | 26,66 | 26,68 | 26,51 | 26,60 | 26,60 | 6.300 |
18 apr 2024 | 26,57 | 26,57 | 26,52 | 26,52 | 26,52 | 400 |
17 apr 2024 | 26,87 | 26,87 | 26,62 | 26,63 | 26,63 | 1.000 |
16 apr 2024 | 26,77 | 26,83 | 26,56 | 26,80 | 26,80 | 6.800 |
15 apr 2024 | 27,39 | 27,48 | 26,91 | 26,91 | 26,91 | 6.000 |
12 apr 2024 | 27,56 | 27,56 | 27,26 | 27,26 | 27,26 | 2.600 |
11 apr 2024 | 27,70 | 27,70 | 27,50 | 27,65 | 27,65 | 1.900 |
10 apr 2024 | 27,68 | 27,68 | 27,55 | 27,61 | 27,61 | 2.800 |
09 apr 2024 | 27,93 | 27,96 | 27,91 | 27,96 | 27,96 | 600 |
08 apr 2024 | 28,01 | 28,01 | 27,92 | 27,96 | 27,96 | 1.300 |
05 apr 2024 | 27,73 | 27,99 | 27,73 | 27,94 | 27,94 | 2.300 |
04 apr 2024 | 28,17 | 28,19 | 27,73 | 27,76 | 27,76 | 5.100 |
03 apr 2024 | 27,94 | 28,04 | 27,94 | 28,03 | 28,03 | 3.600 |
02 apr 2024 | 27,88 | 27,88 | 27,82 | 27,86 | 27,86 | 1.700 |
01 apr 2024 | 28,34 | 28,34 | 28,19 | 28,20 | 28,20 | 3.500 |
28 mar 2024 | 28,25 | 28,37 | 28,25 | 28,35 | 28,35 | 1.600 |
27 mar 2024 | 28,08 | 28,22 | 28,03 | 28,22 | 28,22 | 3.400 |
27 mar 2024 | 0.076 Dividendo |
26 mar 2024 | 28,18 | 28,18 | 27,99 | 27,99 | 27,92 | 1.500 |
25 mar 2024 | 27,94 | 28,00 | 27,94 | 27,97 | 27,89 | 1.700 |
22 mar 2024 | 28,03 | 28,03 | 27,85 | 27,87 | 27,80 | 1.200 |
21 mar 2024 | 28,05 | 28,12 | 28,04 | 28,07 | 27,99 | 6.100 |
20 mar 2024 | 27,66 | 27,91 | 27,66 | 27,91 | 27,83 | 500 |
19 mar 2024 | 27,63 | 27,67 | 27,63 | 27,67 | 27,60 | 1.700 |
18 mar 2024 | 27,49 | 27,53 | 27,46 | 27,49 | 27,42 | 800 |
15 mar 2024 | 27,38 | 27,38 | 27,37 | 27,38 | 27,31 | 500 |
14 mar 2024 | 27,33 | 27,37 | 27,30 | 27,37 | 27,30 | 1.200 |
13 mar 2024 | 27,59 | 27,63 | 27,51 | 27,51 | 27,43 | 6.100 |
12 mar 2024 | 27,33 | 27,51 | 27,32 | 27,51 | 27,43 | 1.300 |
11 mar 2024 | 27,46 | 27,46 | 27,31 | 27,31 | 27,24 | 2.200 |
08 mar 2024 | 27,65 | 27,72 | 27,43 | 27,46 | 27,39 | 1.600 |
07 mar 2024 | 27,46 | 27,60 | 27,46 | 27,57 | 27,49 | 3.300 |
06 mar 2024 | 27,49 | 27,50 | 27,39 | 27,39 | 27,31 | 2.900 |
05 mar 2024 | 27,32 | 27,40 | 27,10 | 27,22 | 27,15 | 2.300 |
04 mar 2024 | 27,45 | 27,49 | 27,34 | 27,34 | 27,27 | 2.300 |
01 mar 2024 | 27,23 | 27,39 | 27,23 | 27,39 | 27,32 | 2.300 |
29 feb 2024 | 27,19 | 27,22 | 27,04 | 27,22 | 27,14 | 2.600 |
28 feb 2024 | 26,88 | 26,98 | 26,88 | 26,90 | 26,83 | 1.700 |
27 feb 2024 | 27,00 | 27,00 | 26,84 | 26,87 | 26,80 | 2.300 |
26 feb 2024 | 26,78 | 26,81 | 26,76 | 26,78 | 26,71 | 1.400 |
23 feb 2024 | 26,70 | 26,72 | 26,56 | 26,72 | 26,65 | 9.700 |
22 feb 2024 | 26,43 | 26,69 | 26,43 | 26,67 | 26,60 | 2.800 |
21 feb 2024 | 26,33 | 26,41 | 26,26 | 26,39 | 26,31 | 3.300 |
20 feb 2024 | 26,63 | 26,63 | 26,38 | 26,39 | 26,31 | 2.800 |
16 feb 2024 | 26,72 | 26,86 | 26,67 | 26,67 | 26,60 | 3.800 |
15 feb 2024 | 26,50 | 26,80 | 26,50 | 26,80 | 26,73 | 3.500 |
14 feb 2024 | 26,15 | 26,27 | 26,05 | 26,27 | 26,20 | 1.200 |
13 feb 2024 | 26,02 | 26,16 | 25,98 | 26,01 | 25,94 | 1.100 |
12 feb 2024 | 26,39 | 26,50 | 26,39 | 26,43 | 26,36 | 1.100 |
09 feb 2024 | 26,17 | 26,27 | 26,15 | 26,26 | 26,19 | 1.600 |
08 feb 2024 | 26,06 | 26,13 | 26,01 | 26,13 | 26,06 | 1.400 |
07 feb 2024 | 26,05 | 26,06 | 25,94 | 25,99 | 25,92 | 2.500 |
06 feb 2024 | 25,82 | 25,82 | 25,75 | 25,77 | 25,70 | 2.200 |
05 feb 2024 | 25,92 | 25,92 | 25,56 | 25,71 | 25,64 | 2.700 |
02 feb 2024 | 25,94 | 26,02 | 25,92 | 26,00 | 25,93 | 2.200 |
01 feb 2024 | 25,72 | 25,99 | 25,72 | 25,99 | 25,91 | 2.900 |
31 gen 2024 | 25,91 | 25,94 | 25,63 | 25,63 | 25,56 | 4.800 |
30 gen 2024 | 25,84 | 26,01 | 25,84 | 26,01 | 25,94 | 1.200 |
29 gen 2024 | 25,83 | 25,96 | 25,72 | 25,96 | 25,89 | 3.200 |
26 gen 2024 | 25,86 | 25,86 | 25,68 | 25,72 | 25,65 | 1.700 |
25 gen 2024 | 25,69 | 25,72 | 25,54 | 25,72 | 25,65 | 5.200 |
24 gen 2024 | 25,90 | 25,90 | 25,58 | 25,58 | 25,51 | 3.600 |
23 gen 2024 | 25,90 | 25,90 | 25,64 | 25,70 | 25,63 | 2.300 |
22 gen 2024 | 25,78 | 25,84 | 25,74 | 25,83 | 25,76 | 3.700 |
19 gen 2024 | 25,39 | 25,55 | 25,36 | 25,55 | 25,48 | 3.800 |
18 gen 2024 | 25,46 | 25,46 | 25,20 | 25,38 | 25,32 | 3.300 |
17 gen 2024 | 25,34 | 25,38 | 25,24 | 25,26 | 25,19 | 3.600 |
16 gen 2024 | 25,65 | 25,66 | 25,51 | 25,55 | 25,48 | 4.900 |
12 gen 2024 | 26,03 | 26,03 | 25,71 | 25,71 | 25,64 | 2.800 |
11 gen 2024 | 25,80 | 25,80 | 25,65 | 25,77 | 25,70 | 6.800 |
10 gen 2024 | 25,86 | 25,86 | 25,76 | 25,84 | 25,77 | 2.900 |
09 gen 2024 | 25,81 | 25,90 | 25,80 | 25,83 | 25,75 | 7.900 |
08 gen 2024 | 25,77 | 26,00 | 25,72 | 26,00 | 25,93 | 4.800 |
05 gen 2024 | 25,75 | 25,89 | 25,65 | 25,75 | 25,68 | 4.100 |
04 gen 2024 | 25,93 | 26,05 | 25,82 | 25,82 | 25,74 | 5.900 |
03 gen 2024 | 26,23 | 26,23 | 25,95 | 25,97 | 25,90 | 3.200 |
*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...