Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 29,05 | 29,18 | 28,68 | 28,83 | 28,83 | 1.068.435 |
22 apr 2024 | 28,75 | 29,07 | 28,62 | 28,75 | 28,75 | 279.413 |
19 apr 2024 | 28,54 | 28,89 | 28,39 | 28,72 | 28,72 | 2.150.968 |
18 apr 2024 | 28,03 | 28,69 | 27,77 | 28,65 | 28,65 | 1.483.637 |
17 apr 2024 | 27,84 | 28,15 | 27,43 | 28,03 | 28,03 | 6.477.496 |
16 apr 2024 | 28,73 | 28,40 | 27,56 | 27,88 | 27,88 | 643.896 |
15 apr 2024 | 28,92 | 28,65 | 28,23 | 28,84 | 28,84 | 4.452.769 |
12 apr 2024 | 29,04 | 29,00 | 28,25 | 28,92 | 28,92 | 461.741 |
11 apr 2024 | 28,96 | 28,77 | 28,32 | 28,93 | 28,93 | 1.499.900 |
10 apr 2024 | 29,22 | 29,13 | 28,38 | 29,01 | 29,01 | 514.459 |
09 apr 2024 | 29,15 | 29,26 | 28,66 | 29,18 | 29,18 | 642.795 |
08 apr 2024 | 29,35 | 29,36 | 28,83 | 29,18 | 29,18 | 985.892 |
08 apr 2024 | 1.25 Dividendo |
05 apr 2024 | 29,95 | 30,06 | 29,16 | 29,35 | 28,10 | 1.448.198 |
04 apr 2024 | 29,98 | 30,30 | 29,83 | 30,03 | 28,75 | 383.031 |
03 apr 2024 | 29,90 | 30,05 | 29,92 | 29,95 | 28,67 | 3.073.106 |
02 apr 2024 | 29,95 | 30,32 | 29,82 | 29,90 | 28,62 | 420.483 |
28 mar 2024 | 30,16 | 30,61 | 30,06 | 29,98 | 28,70 | 939.639 |
27 mar 2024 | 29,85 | 30,40 | 29,61 | 30,09 | 28,81 | 3.456.067 |
26 mar 2024 | 29,57 | 30,01 | 29,39 | 29,83 | 28,55 | 373.327 |
25 mar 2024 | 29,63 | 29,82 | 29,45 | 29,63 | 28,37 | 360.069 |
22 mar 2024 | 29,35 | 29,64 | 29,20 | 29,57 | 28,31 | 2.720.114 |
21 mar 2024 | 29,37 | 29,47 | 28,89 | 29,33 | 28,08 | 462.178 |
20 mar 2024 | 29,13 | 29,14 | 28,75 | 29,26 | 28,01 | 250.754 |
19 mar 2024 | 29,18 | 29,11 | 28,71 | 29,16 | 27,92 | 298.861 |
18 mar 2024 | 29,34 | 29,43 | 28,92 | 29,20 | 27,96 | 439.698 |
15 mar 2024 | 29,35 | 29,50 | 28,93 | 29,36 | 28,11 | 664.562 |
14 mar 2024 | 29,19 | 29,16 | 28,61 | 29,27 | 28,02 | 811.066 |
13 mar 2024 | 29,11 | 29,03 | 28,42 | 29,11 | 27,88 | 1.726.861 |
12 mar 2024 | 29,29 | 29,33 | 28,59 | 29,07 | 27,83 | 4.118.537 |
11 mar 2024 | 29,37 | 29,40 | 28,82 | 29,26 | 28,01 | 717.977 |
08 mar 2024 | 29,48 | 29,61 | 29,00 | 29,33 | 28,08 | 635.444 |
07 mar 2024 | 29,25 | 29,46 | 28,72 | 29,43 | 28,18 | 919.429 |
06 mar 2024 | 29,19 | 29,12 | 28,61 | 29,20 | 27,96 | 497.041 |
05 mar 2024 | 29,19 | 29,03 | 28,69 | 29,14 | 27,89 | 4.066.663 |
04 mar 2024 | 29,27 | 29,23 | 28,83 | 29,23 | 27,99 | 928.895 |
01 mar 2024 | 29,11 | 29,20 | 28,47 | 29,18 | 27,94 | 516.492 |
29 feb 2024 | 29,92 | 30,14 | 28,58 | 29,03 | 27,79 | 5.358.331 |
28 feb 2024 | 29,85 | 30,13 | 29,36 | 29,64 | 28,38 | 11.138.346 |
27 feb 2024 | 29,65 | 29,96 | 29,34 | 29,88 | 28,60 | 369.078 |
26 feb 2024 | 30,02 | 30,38 | 29,44 | 29,57 | 28,31 | 668.210 |
23 feb 2024 | 30,17 | 30,45 | 30,05 | 30,00 | 28,72 | 326.383 |
22 feb 2024 | 30,03 | 30,69 | 29,83 | 30,11 | 28,83 | 457.929 |
21 feb 2024 | 29,96 | 30,05 | 29,57 | 29,94 | 28,66 | 461.708 |
20 feb 2024 | 29,34 | 29,98 | 28,82 | 29,64 | 28,38 | 310.223 |
19 feb 2024 | 29,33 | 29,53 | 28,95 | 29,23 | 27,98 | 366.719 |
16 feb 2024 | 29,60 | 29,78 | 29,16 | 29,34 | 28,09 | 537.325 |
15 feb 2024 | 29,52 | 29,71 | 29,30 | 29,49 | 28,23 | 1.298.325 |
14 feb 2024 | 29,50 | 29,74 | 29,32 | 29,51 | 28,26 | 5.291.828 |
13 feb 2024 | 29,39 | 29,58 | 29,07 | 29,45 | 28,20 | 1.211.268 |
12 feb 2024 | 29,55 | 29,76 | 29,16 | 29,34 | 28,09 | 1.463.149 |
09 feb 2024 | 29,81 | 29,95 | 29,28 | 29,40 | 28,15 | 2.137.655 |
08 feb 2024 | 29,90 | 30,23 | 29,78 | 29,94 | 28,66 | 2.504.540 |
07 feb 2024 | 29,90 | 30,19 | 29,76 | 29,89 | 28,62 | 648.747 |
06 feb 2024 | 30,03 | 30,21 | 29,72 | 29,92 | 28,65 | 632.820 |
05 feb 2024 | 29,89 | 30,26 | 29,81 | 29,97 | 28,69 | 1.834.260 |
02 feb 2024 | 30,03 | 30,40 | 29,99 | 29,96 | 28,68 | 293.482 |
01 feb 2024 | 30,00 | 30,46 | 29,95 | 29,93 | 28,66 | 2.895.640 |
31 gen 2024 | 30,03 | 30,35 | 29,97 | 30,09 | 28,81 | 377.105 |
30 gen 2024 | 29,85 | 30,18 | 29,68 | 30,00 | 28,72 | 963.527 |
29 gen 2024 | 29,75 | 30,38 | 29,57 | 29,89 | 28,62 | 464.946 |
26 gen 2024 | 29,37 | 29,82 | 29,11 | 29,82 | 28,55 | 1.439.501 |
25 gen 2024 | 29,25 | 29,33 | 28,76 | 29,30 | 28,05 | 419.100 |
24 gen 2024 | 29,40 | 29,62 | 28,87 | 29,34 | 28,09 | 460.647 |
23 gen 2024 | 29,24 | 29,24 | 28,73 | 29,25 | 28,00 | 455.195 |
22 gen 2024 | 29,08 | 29,22 | 28,41 | 29,29 | 28,04 | 2.251.265 |
19 gen 2024 | 28,96 | 28,70 | 28,21 | 29,00 | 27,76 | 1.936.209 |
18 gen 2024 | 28,88 | 28,59 | 28,15 | 28,92 | 27,68 | 2.463.273 |
17 gen 2024 | 29,03 | 28,92 | 28,20 | 28,90 | 27,66 | 1.520.136 |
16 gen 2024 | 29,26 | 29,29 | 28,58 | 29,17 | 27,92 | 599.847 |
15 gen 2024 | 29,02 | 29,48 | 29,00 | 29,27 | 28,03 | 941.891 |
12 gen 2024 | 29,09 | 29,28 | 28,48 | 29,34 | 28,09 | 2.139.720 |
11 gen 2024 | 29,22 | 29,17 | 28,54 | 28,99 | 27,75 | 1.449.359 |
10 gen 2024 | 29,26 | 29,17 | 28,71 | 29,13 | 27,89 | 216.521 |
09 gen 2024 | 29,21 | 29,13 | 28,70 | 29,20 | 27,96 | 163.933 |
08 gen 2024 | 29,14 | 28,94 | 28,60 | 29,10 | 27,87 | 927.473 |
05 gen 2024 | 29,03 | 28,86 | 28,37 | 29,13 | 27,88 | 587.475 |
04 gen 2024 | 28,81 | 28,84 | 28,10 | 29,10 | 27,86 | 940.749 |
03 gen 2024 | 28,90 | 28,71 | 28,18 | 28,80 | 27,57 | 804.520 |
02 gen 2024 | 29,04 | 28,83 | 28,28 | 28,89 | 27,66 | 554.550 |
29 dic 2023 | 29,01 | 28,89 | 28,47 | 29,03 | 27,80 | 252.912 |
28 dic 2023 | 29,17 | 28,84 | 28,48 | 29,01 | 27,78 | 283.905 |
27 dic 2023 | 29,22 | 29,14 | 28,70 | 29,08 | 27,85 | 422.969 |
22 dic 2023 | 29,26 | 29,28 | 28,90 | 29,26 | 28,02 | 426.785 |
21 dic 2023 | 29,36 | 29,45 | 28,93 | 29,26 | 28,02 | 306.048 |
20 dic 2023 | 29,39 | 29,52 | 29,14 | 29,35 | 28,10 | 4.555.148 |
19 dic 2023 | 29,22 | 29,34 | 28,81 | 29,39 | 28,13 | 552.745 |
18 dic 2023 | 29,64 | 29,75 | 29,00 | 29,23 | 27,98 | 540.129 |
15 dic 2023 | 29,53 | 30,08 | 29,66 | 29,77 | 28,50 | 2.655.998 |
14 dic 2023 | 29,28 | 30,14 | 29,13 | 29,58 | 28,32 | 2.630.859 |
13 dic 2023 | 28,91 | 29,47 | 28,96 | 29,12 | 27,88 | 2.071.942 |
12 dic 2023 | 29,15 | 29,68 | 29,16 | 29,00 | 27,76 | 499.804 |
11 dic 2023 | 29,18 | 29,75 | 29,32 | 29,12 | 27,88 | 835.133 |
08 dic 2023 | 28,99 | 29,58 | 29,03 | 29,17 | 27,92 | 1.263.331 |
07 dic 2023 | 29,14 | 29,68 | 29,18 | 28,99 | 27,75 | 179.236 |
06 dic 2023 | 28,60 | 29,57 | 28,94 | 29,14 | 27,89 | 570.315 |
05 dic 2023 | 28,45 | 29,19 | 28,73 | 28,57 | 27,35 | 531.948 |
04 dic 2023 | 28,49 | 29,22 | 28,88 | 28,47 | 27,26 | 647.470 |
01 dic 2023 | 28,46 | 29,14 | 28,73 | 28,48 | 27,26 | 1.377.934 |
30 nov 2023 | 28,39 | 29,08 | 28,66 | 28,50 | 27,28 | 416.801 |
*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...