Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 29,98 | 30,89 | 30,02 | 30,86 | 30,86 | 288.858 |
26 mar 2024 | 30,04 | 30,47 | 29,90 | 30,02 | 30,02 | 31.051 |
25 mar 2024 | 29,62 | 30,37 | 29,92 | 30,01 | 30,01 | 19.097 |
22 mar 2024 | 29,74 | 30,03 | 29,62 | 29,62 | 29,62 | 141.896 |
21 mar 2024 | 30,74 | 30,90 | 30,02 | 30,10 | 30,10 | 292.435 |
20 mar 2024 | 28,98 | 30,24 | 28,98 | 30,18 | 30,18 | 271.671 |
19 mar 2024 | 29,75 | 29,69 | 29,07 | 29,07 | 29,07 | 108.911 |
18 mar 2024 | 29,82 | 29,91 | 29,67 | 29,77 | 29,77 | 19.235 |
15 mar 2024 | 30,06 | 30,06 | 29,66 | 29,87 | 29,87 | 2.396 |
14 mar 2024 | 29,87 | 30,08 | 29,77 | 29,92 | 29,92 | 8.893 |
13 mar 2024 | 29,66 | 30,49 | 29,82 | 30,32 | 30,32 | 13.292 |
12 mar 2024 | 30,01 | 29,59 | 29,22 | 29,48 | 29,48 | 20.991 |
11 mar 2024 | 29,67 | 30,30 | 29,48 | 30,19 | 30,19 | 14.965 |
08 mar 2024 | 29,66 | 29,96 | 29,51 | 29,71 | 29,71 | 3.348 |
07 mar 2024 | 29,28 | 29,68 | 29,40 | 29,52 | 29,52 | 7.402 |
06 mar 2024 | 28,68 | 29,51 | 28,78 | 29,45 | 29,45 | 17.545 |
05 mar 2024 | 28,51 | 29,12 | 28,50 | 28,80 | 28,80 | 31.928 |
04 mar 2024 | 27,42 | 28,42 | 27,70 | 28,31 | 28,31 | 21.899 |
01 mar 2024 | 26,51 | 27,39 | 26,34 | 27,39 | 27,39 | 49.809 |
29 feb 2024 | 26,01 | 26,68 | 26,15 | 26,49 | 26,49 | 45.072 |
28 feb 2024 | 25,87 | 25,90 | 25,74 | 25,77 | 25,77 | 14.091 |
27 feb 2024 | 26,20 | 26,33 | 26,09 | 26,15 | 26,15 | 96.095 |
26 feb 2024 | 26,38 | 26,32 | 26,03 | 26,05 | 26,05 | 6.291 |
23 feb 2024 | 26,09 | 26,65 | 26,03 | 26,65 | 26,65 | 2.481 |
22 feb 2024 | 26,89 | 26,70 | 26,09 | 26,10 | 26,10 | 104.540 |
21 feb 2024 | 26,95 | 26,85 | 26,46 | 26,55 | 26,55 | 87.352 |
20 feb 2024 | 27,01 | 27,23 | 26,89 | 26,99 | 26,99 | 49.359 |
19 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
16 feb 2024 | 26,84 | 27,09 | 26,55 | 27,09 | 27,09 | 68.859 |
15 feb 2024 | 26,07 | 27,04 | 26,38 | 26,82 | 26,82 | 7.514 |
14 feb 2024 | 25,97 | 26,04 | 25,70 | 25,91 | 25,91 | 2.406 |
13 feb 2024 | 27,34 | 26,51 | 25,85 | 25,86 | 25,86 | 33.735 |
12 feb 2024 | 27,06 | 27,38 | 26,89 | 27,36 | 27,36 | 13.350 |
09 feb 2024 | 27,25 | 27,17 | 26,79 | 26,97 | 26,97 | 2.902 |
08 feb 2024 | 27,42 | 27,37 | 27,21 | 27,23 | 27,23 | 1.326 |
07 feb 2024 | 27,58 | 27,75 | 27,43 | 27,43 | 27,43 | 1.208 |
06 feb 2024 | 27,50 | 27,74 | 27,46 | 27,70 | 27,70 | 1.766 |
05 feb 2024 | 27,72 | 27,64 | 27,25 | 27,48 | 27,48 | 2.275 |
02 feb 2024 | 29,08 | 29,03 | 27,74 | 27,86 | 27,86 | 9.309 |
01 feb 2024 | 28,24 | 29,03 | 28,28 | 28,95 | 28,95 | 9.246 |
31 gen 2024 | 28,21 | 28,70 | 28,23 | 28,41 | 28,41 | 4.826 |
30 gen 2024 | 28,46 | 28,57 | 28,05 | 28,10 | 28,10 | 6.357 |
29 gen 2024 | 28,25 | 28,25 | 27,88 | 28,08 | 28,08 | 2.654 |
26 gen 2024 | 28,17 | 28,39 | 28,04 | 28,08 | 28,08 | 9.044 |
25 gen 2024 | 27,90 | 28,34 | 28,04 | 28,06 | 28,06 | 7.097 |
24 gen 2024 | 28,45 | 29,00 | 27,78 | 27,78 | 27,78 | 24.533 |
23 gen 2024 | 27,85 | 27,97 | 27,72 | 27,91 | 27,91 | 14.093 |
22 gen 2024 | 27,44 | 27,66 | 27,25 | 27,61 | 27,61 | 11.391 |
19 gen 2024 | 27,70 | 27,69 | 27,37 | 27,53 | 27,53 | 3.993 |
18 gen 2024 | 27,58 | 27,76 | 27,43 | 27,52 | 27,52 | 223.105 |
17 gen 2024 | 28,16 | 28,12 | 27,46 | 27,46 | 27,46 | 102.757 |
16 gen 2024 | 29,38 | 29,21 | 28,41 | 28,41 | 28,41 | 11.087 |
15 gen 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
12 gen 2024 | 29,22 | 30,19 | 29,60 | 29,74 | 29,74 | 273.561 |
11 gen 2024 | 29,35 | 29,38 | 28,57 | 28,72 | 28,72 | 18.245 |
10 gen 2024 | 29,29 | 29,32 | 28,95 | 29,08 | 29,08 | 2.468 |
09 gen 2024 | 29,84 | 29,70 | 29,09 | 29,17 | 29,17 | 112.297 |
08 gen 2024 | 29,46 | 29,86 | 29,23 | 29,65 | 29,65 | 17.201 |
05 gen 2024 | 29,69 | 30,33 | 29,52 | 29,88 | 29,88 | 14.770 |
04 gen 2024 | 30,11 | 29,93 | 29,44 | 29,75 | 29,75 | 13.869 |
03 gen 2024 | 30,62 | 30,06 | 29,59 | 29,68 | 29,68 | 23.488 |
02 gen 2024 | 31,22 | 31,20 | 30,64 | 30,72 | 30,72 | 2.387 |
29 dic 2023 | 31,31 | 31,13 | 30,68 | 31,08 | 31,08 | 7.565 |
28 dic 2023 | 32,05 | 31,88 | 31,36 | 31,40 | 31,40 | 9.201 |
27 dic 2023 | 31,73 | 32,21 | 31,82 | 31,91 | 31,91 | 4.314 |
22 dic 2023 | 31,41 | 32,34 | 31,77 | 31,41 | 31,41 | 22.471 |
21 dic 2023 | 31,23 | 31,54 | 31,23 | 31,25 | 31,25 | 7.230 |
20 dic 2023 | 31,79 | 31,64 | 31,35 | 31,45 | 31,45 | 10.521 |
19 dic 2023 | 30,83 | 31,83 | 30,83 | 31,58 | 31,58 | 320.454 |
18 dic 2023 | 30,92 | 30,82 | 30,46 | 30,63 | 30,63 | 17.038 |
18 dic 2023 | 0.5001 Dividendo |
15 dic 2023 | 31,63 | 31,33 | 30,90 | 31,16 | 30,66 | 60.372 |
14 dic 2023 | 30,63 | 31,92 | 31,15 | 31,21 | 30,71 | 18.798 |
13 dic 2023 | 28,87 | 29,50 | 28,69 | 29,50 | 29,02 | 42.743 |
12 dic 2023 | 29,86 | 29,62 | 28,80 | 28,95 | 28,49 | 43.531 |
11 dic 2023 | 29,55 | 29,49 | 29,09 | 29,49 | 29,02 | 47.639 |
08 dic 2023 | 30,25 | 30,08 | 29,37 | 29,55 | 29,08 | 31.621 |
07 dic 2023 | 30,55 | 30,59 | 30,00 | 30,40 | 29,91 | 17.237 |
06 dic 2023 | 30,55 | 30,96 | 30,49 | 30,57 | 30,08 | 40.560 |
05 dic 2023 | 31,32 | 30,85 | 30,20 | 30,52 | 30,03 | 26.415 |
04 dic 2023 | 31,67 | 31,80 | 30,75 | 30,82 | 30,33 | 90.441 |
01 dic 2023 | 31,46 | 31,81 | 31,12 | 31,81 | 31,30 | 21.920 |
30 nov 2023 | 31,14 | 31,27 | 30,89 | 31,18 | 30,68 | 4.637 |
29 nov 2023 | 31,38 | 31,46 | 31,00 | 31,28 | 30,77 | 29.735 |
28 nov 2023 | 29,81 | 31,10 | 30,05 | 31,10 | 30,60 | 26.564 |
27 nov 2023 | 29,64 | 29,83 | 29,51 | 29,83 | 29,35 | 18.704 |
24 nov 2023 | 28,98 | 29,50 | 29,20 | 29,28 | 28,81 | 17.176 |
23 nov 2023 | 29,26 | 29,26 | 29,26 | 29,26 | 28,79 | - |
22 nov 2023 | 29,42 | 29,32 | 29,02 | 29,16 | 28,69 | 7.428 |
21 nov 2023 | 28,56 | 29,56 | 29,00 | 29,28 | 28,81 | 13.426 |
20 nov 2023 | 28,40 | 28,51 | 27,99 | 28,42 | 27,96 | 44.711 |
17 nov 2023 | 28,79 | 28,85 | 28,42 | 28,58 | 28,12 | 10.630 |
16 nov 2023 | 28,48 | 29,03 | 28,21 | 28,63 | 28,17 | 11.772 |
15 nov 2023 | 28,68 | 28,47 | 28,02 | 28,17 | 27,72 | 8.930 |
14 nov 2023 | 27,24 | 28,44 | 27,81 | 28,44 | 27,98 | 27.357 |
13 nov 2023 | 27,32 | 27,45 | 27,02 | 27,20 | 26,77 | 15.565 |
10 nov 2023 | 27,60 | 27,39 | 27,04 | 27,09 | 26,65 | 92.098 |
09 nov 2023 | 27,59 | 28,20 | 27,43 | 27,87 | 27,43 | 10.942 |
08 nov 2023 | 28,40 | 28,33 | 27,74 | 27,74 | 27,29 | 21.008 |
07 nov 2023 | 28,88 | 28,80 | 28,13 | 28,52 | 28,06 | 12.303 |
*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...