Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 29,66 | 29,74 | 29,52 | 29,52 | 29,52 | 1.067 |
27 mar 2024 | 29,00 | 29,46 | 28,96 | 29,31 | 29,31 | 1.028 |
26 mar 2024 | 29,08 | 29,24 | 29,08 | 29,09 | 29,09 | 693 |
25 mar 2024 | 29,05 | 29,10 | 28,84 | 28,99 | 28,99 | 4.242 |
22 mar 2024 | 29,02 | 29,09 | 28,97 | 28,99 | 28,99 | 1.624 |
21 mar 2024 | 28,67 | 28,95 | 28,67 | 28,95 | 28,95 | 2.187 |
20 mar 2024 | 29,13 | 29,33 | 28,77 | 28,80 | 28,80 | 2.190 |
19 mar 2024 | 28,33 | 28,66 | 28,18 | 28,66 | 28,66 | 1.226 |
18 mar 2024 | 28,06 | 28,18 | 28,03 | 28,08 | 28,08 | 1.835 |
15 mar 2024 | 27,95 | 28,09 | 27,84 | 28,04 | 28,04 | 9.305 |
14 mar 2024 | 28,30 | 28,30 | 27,83 | 27,83 | 27,83 | 2.679 |
13 mar 2024 | 28,59 | 28,62 | 28,28 | 28,28 | 28,28 | 6.907 |
12 mar 2024 | 28,43 | 28,68 | 28,38 | 28,44 | 28,44 | 1.484 |
11 mar 2024 | 28,43 | 28,54 | 28,13 | 28,50 | 28,50 | 7.439 |
08 mar 2024 | 27,80 | 28,17 | 27,78 | 28,05 | 28,05 | 837 |
07 mar 2024 | 28,04 | 28,04 | 27,60 | 27,67 | 27,67 | 5.416 |
06 mar 2024 | 27,89 | 28,05 | 27,89 | 27,94 | 27,94 | 2.589 |
05 mar 2024 | 27,80 | 28,01 | 27,61 | 27,91 | 27,91 | 779 |
04 mar 2024 | 27,68 | 27,79 | 27,49 | 27,60 | 27,60 | 252 |
01 mar 2024 | 27,96 | 28,09 | 27,77 | 27,82 | 27,82 | 2.253 |
29 feb 2024 | 28,31 | 28,32 | 27,92 | 27,94 | 27,94 | 6.672 |
28 feb 2024 | 27,93 | 28,11 | 27,88 | 27,95 | 27,95 | 352 |
27 feb 2024 | 28,16 | 28,32 | 27,92 | 27,92 | 27,92 | 1.472 |
26 feb 2024 | 28,24 | 28,26 | 27,99 | 28,05 | 28,05 | 332 |
23 feb 2024 | 28,12 | 28,47 | 28,09 | 28,33 | 28,33 | 3.289 |
22 feb 2024 | 27,94 | 28,17 | 27,69 | 28,17 | 28,17 | 7.820 |
21 feb 2024 | 28,51 | 28,69 | 28,24 | 28,27 | 28,27 | 1.496 |
20 feb 2024 | 27,27 | 28,55 | 27,22 | 28,42 | 28,42 | 7.339 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,17 | 27,25 | 26,90 | 27,25 | 27,25 | 1.603 |
15 feb 2024 | 26,88 | 27,24 | 26,86 | 27,07 | 27,07 | 1.347 |
14 feb 2024 | 27,05 | 27,18 | 26,63 | 26,63 | 26,63 | 22.392 |
13 feb 2024 | 27,78 | 27,93 | 27,00 | 27,30 | 27,30 | 6.864 |
12 feb 2024 | 27,31 | 27,81 | 27,31 | 27,81 | 27,81 | 6.155 |
09 feb 2024 | 27,84 | 27,93 | 27,31 | 27,31 | 27,31 | 8.389 |
08 feb 2024 | 28,24 | 28,40 | 28,17 | 28,17 | 28,17 | 1.083 |
07 feb 2024 | 28,74 | 28,75 | 28,44 | 28,44 | 28,44 | 1.302 |
06 feb 2024 | 28,48 | 28,79 | 28,41 | 28,79 | 28,79 | 422 |
05 feb 2024 | 29,20 | 29,24 | 28,63 | 28,65 | 28,65 | 6.472 |
02 feb 2024 | 29,84 | 29,84 | 29,28 | 29,44 | 29,44 | 1.382 |
01 feb 2024 | 28,97 | 29,50 | 28,88 | 29,50 | 29,50 | 1.183 |
31 gen 2024 | 29,43 | 29,60 | 29,31 | 29,31 | 29,31 | 1.502 |
30 gen 2024 | 29,14 | 29,37 | 28,99 | 29,37 | 29,37 | 2.328 |
29 gen 2024 | 29,24 | 29,34 | 29,21 | 29,30 | 29,30 | 923 |
29 gen 2024 | 0.35 Dividendo |
26 gen 2024 | 29,78 | 29,86 | 29,56 | 29,67 | 29,32 | 518 |
25 gen 2024 | 29,47 | 29,81 | 29,30 | 29,59 | 29,24 | 1.222 |
24 gen 2024 | 29,38 | 29,61 | 29,32 | 29,60 | 29,25 | 621 |
23 gen 2024 | 28,91 | 29,26 | 28,90 | 29,25 | 28,90 | 6.158 |
22 gen 2024 | 28,40 | 28,69 | 28,40 | 28,64 | 28,30 | 495 |
19 gen 2024 | 28,81 | 28,81 | 28,31 | 28,65 | 28,31 | 7.730 |
18 gen 2024 | 28,77 | 28,85 | 28,54 | 28,54 | 28,20 | 1.223 |
17 gen 2024 | 28,70 | 29,12 | 28,48 | 28,96 | 28,62 | 1.938 |
16 gen 2024 | 28,95 | 28,96 | 28,56 | 28,57 | 28,23 | 347 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 28,91 | 29,02 | 28,84 | 28,98 | 28,63 | 160 |
11 gen 2024 | 29,10 | 29,20 | 28,79 | 28,92 | 28,58 | 2.118 |
10 gen 2024 | 29,20 | 29,27 | 28,88 | 29,04 | 28,70 | 5.672 |
09 gen 2024 | 28,64 | 29,10 | 28,57 | 29,10 | 28,76 | 1.204 |
08 gen 2024 | 28,18 | 28,50 | 28,11 | 28,50 | 28,16 | 307 |
05 gen 2024 | 28,53 | 28,69 | 28,10 | 28,25 | 27,91 | 1.205 |
04 gen 2024 | 29,28 | 29,62 | 28,22 | 28,56 | 28,22 | 32.462 |
03 gen 2024 | 29,74 | 29,77 | 29,40 | 29,49 | 29,14 | 3.586 |
02 gen 2024 | 28,66 | 29,58 | 28,59 | 29,53 | 29,18 | 5.209 |
29 dic 2023 | 28,55 | 28,69 | 28,55 | 28,69 | 28,36 | 4.751 |
28 dic 2023 | 28,39 | 28,62 | 28,39 | 28,49 | 28,15 | 394 |
27 dic 2023 | 28,43 | 28,44 | 28,33 | 28,44 | 28,11 | 943 |
22 dic 2023 | 28,45 | 28,83 | 28,45 | 28,66 | 28,32 | 442 |
21 dic 2023 | 28,43 | 28,45 | 28,20 | 28,25 | 27,92 | 755 |
20 dic 2023 | 28,98 | 28,98 | 28,69 | 28,76 | 28,42 | 50.688 |
19 dic 2023 | 29,47 | 29,56 | 29,26 | 29,39 | 29,04 | 1.120 |
18 dic 2023 | 29,44 | 29,55 | 29,25 | 29,47 | 29,12 | 962 |
15 dic 2023 | 29,75 | 29,78 | 29,49 | 29,49 | 29,14 | 489 |
14 dic 2023 | 30,63 | 30,72 | 30,13 | 30,13 | 29,77 | 2.864 |
13 dic 2023 | 29,58 | 29,85 | 29,58 | 29,82 | 29,47 | 1.068 |
12 dic 2023 | 29,49 | 29,66 | 29,31 | 29,66 | 29,31 | 723 |
11 dic 2023 | 29,20 | 29,58 | 29,20 | 29,45 | 29,10 | 1.250 |
08 dic 2023 | 29,86 | 29,86 | 29,53 | 29,58 | 29,23 | 1.001 |
07 dic 2023 | 29,49 | 29,89 | 29,24 | 29,89 | 29,54 | 851 |
06 dic 2023 | 28,90 | 29,43 | 28,83 | 29,35 | 29,00 | 2.579 |
05 dic 2023 | 29,04 | 29,05 | 28,79 | 28,79 | 28,45 | 3.580 |
04 dic 2023 | 28,44 | 28,96 | 28,34 | 28,96 | 28,62 | 3.828 |
01 dic 2023 | 28,35 | 28,37 | 28,14 | 28,36 | 28,03 | 1.842 |
30 nov 2023 | 28,08 | 28,25 | 27,90 | 28,15 | 27,82 | 1.748 |
29 nov 2023 | 28,14 | 28,19 | 27,97 | 27,97 | 27,64 | 893 |
28 nov 2023 | 28,12 | 28,28 | 28,11 | 28,16 | 27,83 | 5.460 |
27 nov 2023 | 28,51 | 28,60 | 28,17 | 28,18 | 27,85 | 532 |
24 nov 2023 | 28,44 | 28,50 | 28,33 | 28,39 | 28,06 | 594 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 28,36 | 28,44 | 28,19 | 28,22 | 27,89 | 2.025 |
21 nov 2023 | 28,17 | 28,32 | 27,97 | 28,30 | 27,96 | 2.431 |
20 nov 2023 | 28,01 | 28,06 | 27,86 | 27,99 | 27,66 | 1.375 |
17 nov 2023 | 28,15 | 28,22 | 27,91 | 28,22 | 27,88 | 459 |
16 nov 2023 | 28,14 | 28,25 | 28,02 | 28,20 | 27,87 | 9.610 |
15 nov 2023 | 28,13 | 28,28 | 28,02 | 28,23 | 27,89 | 4.873 |
14 nov 2023 | 27,80 | 28,16 | 27,73 | 27,94 | 27,61 | 2.480 |
13 nov 2023 | 27,78 | 27,95 | 27,65 | 27,65 | 27,32 | 2.023 |
10 nov 2023 | 28,08 | 28,09 | 27,65 | 27,77 | 27,44 | 2.143 |
09 nov 2023 | 27,76 | 28,04 | 27,76 | 27,86 | 27,53 | 5.931 |
08 nov 2023 | 27,42 | 27,69 | 27,42 | 27,57 | 27,24 | 657 |
*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...