Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 0,00 | 26,60 | 26,14 | 26,27 | 26,27 | 5.789 |
22 mag 2024 | 26,75 | 26,84 | 26,02 | 26,27 | 26,27 | 124.890 |
21 mag 2024 | 27,01 | 26,94 | 26,50 | 26,63 | 26,63 | 417.111 |
20 mag 2024 | 27,07 | 27,27 | 27,02 | 27,20 | 27,20 | 8.111 |
17 mag 2024 | 27,28 | 27,06 | 26,82 | 27,03 | 27,03 | 6.141 |
16 mag 2024 | 26,73 | 26,92 | 26,46 | 26,67 | 26,67 | 452.680 |
15 mag 2024 | 26,92 | 27,08 | 26,50 | 26,82 | 26,82 | 271.966 |
14 mag 2024 | 26,58 | 26,86 | 26,50 | 26,65 | 26,65 | 109.564 |
13 mag 2024 | 26,42 | 26,48 | 26,24 | 26,40 | 26,40 | 864.415 |
10 mag 2024 | 26,08 | 26,50 | 26,06 | 26,16 | 26,16 | 8.478 |
10 mag 2024 | 0.5 Dividendo |
09 mag 2024 | 26,40 | 26,38 | 26,10 | 26,31 | 25,81 | 6.208 |
08 mag 2024 | 26,48 | 26,50 | 25,98 | 26,35 | 25,85 | 27.835 |
07 mag 2024 | 26,75 | 26,62 | 26,08 | 26,40 | 25,90 | 14.660 |
03 mag 2024 | 26,90 | 26,84 | 25,84 | 26,16 | 25,66 | 11.842 |
02 mag 2024 | 28,10 | 27,32 | 27,32 | 27,53 | 27,01 | 4.583 |
01 mag 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,34 | - |
30 apr 2024 | 28,16 | 28,08 | 27,44 | 27,87 | 27,34 | 5.801 |
29 apr 2024 | 28,00 | 28,08 | 27,72 | 27,83 | 27,30 | 4.802 |
26 apr 2024 | 27,57 | 28,06 | 27,62 | 27,70 | 27,17 | 15.210 |
25 apr 2024 | 27,51 | 27,70 | 26,98 | 26,94 | 26,43 | 24.250 |
24 apr 2024 | 27,68 | 27,70 | 27,42 | 27,53 | 27,01 | 25.517 |
23 apr 2024 | 27,91 | 27,66 | 27,02 | 27,51 | 26,99 | 50.046 |
22 apr 2024 | 27,41 | 27,60 | 27,26 | 27,26 | 26,74 | 19.461 |
19 apr 2024 | 27,03 | 27,32 | 26,92 | 27,03 | 26,52 | 22.348 |
18 apr 2024 | 27,91 | 27,45 | 27,18 | 27,24 | 26,72 | 305.114 |
17 apr 2024 | 27,45 | 27,74 | 27,26 | 27,32 | 26,80 | 24.658 |
16 apr 2024 | 28,06 | 28,36 | 27,06 | 27,45 | 26,93 | 237.835 |
15 apr 2024 | 29,83 | 29,46 | 29,00 | 29,34 | 28,78 | 388.174 |
12 apr 2024 | 29,60 | 30,12 | 29,12 | 29,55 | 28,99 | 62.755 |
11 apr 2024 | 29,97 | 30,16 | 29,66 | 29,97 | 29,40 | 29.600 |
10 apr 2024 | 29,85 | 30,64 | 29,84 | 30,35 | 29,77 | 205.329 |
09 apr 2024 | 29,85 | 30,48 | 29,82 | 30,42 | 29,84 | 50.123 |
08 apr 2024 | 29,24 | 30,34 | 29,12 | 30,40 | 29,82 | 110.279 |
05 apr 2024 | 29,49 | 29,58 | 29,20 | 29,41 | 28,85 | 29.163 |
04 apr 2024 | 30,23 | 30,18 | 29,62 | 30,14 | 29,57 | 58.965 |
03 apr 2024 | 29,76 | 30,18 | 28,90 | 30,06 | 29,49 | 131.330 |
02 apr 2024 | 29,41 | 29,80 | 28,74 | 29,07 | 28,52 | 137.742 |
28 mar 2024 | 29,27 | 29,92 | 29,26 | 29,31 | 28,75 | 27.792 |
27 mar 2024 | 29,11 | 29,23 | 28,76 | 29,02 | 28,47 | 12.774 |
26 mar 2024 | 29,17 | 29,11 | 28,87 | 28,89 | 28,34 | 123.405 |
25 mar 2024 | 29,21 | 29,36 | 28,78 | 29,16 | 28,60 | 64.084 |
22 mar 2024 | 28,78 | 29,41 | 28,65 | 29,15 | 28,59 | 152.147 |
21 mar 2024 | 28,65 | 29,01 | 28,55 | 28,99 | 28,43 | 184.778 |
20 mar 2024 | 27,93 | 28,57 | 27,79 | 28,36 | 27,83 | 52.386 |
19 mar 2024 | 27,94 | 28,05 | 27,35 | 27,67 | 27,14 | 463.361 |
18 mar 2024 | 28,10 | 27,91 | 27,54 | 27,80 | 27,27 | 39.335 |
15 mar 2024 | 27,63 | 27,95 | 27,35 | 27,55 | 27,02 | 46.244 |
14 mar 2024 | 27,66 | 27,69 | 27,30 | 27,52 | 27,00 | 51.701 |
13 mar 2024 | 27,70 | 27,49 | 27,06 | 27,25 | 26,73 | 13.660 |
12 mar 2024 | 26,40 | 27,53 | 26,50 | 27,06 | 26,55 | 30.358 |
11 mar 2024 | 26,62 | 26,58 | 26,28 | 26,33 | 25,82 | 56.432 |
08 mar 2024 | 26,17 | 26,76 | 26,11 | 26,65 | 26,14 | 40.227 |
07 mar 2024 | 26,00 | 26,21 | 25,70 | 25,88 | 25,39 | 42.531 |
06 mar 2024 | 26,14 | 26,37 | 25,95 | 26,15 | 25,65 | 25.893 |
05 mar 2024 | 27,16 | 26,63 | 26,03 | 26,45 | 25,95 | 26.171 |
04 mar 2024 | 27,60 | 27,80 | 26,61 | 26,65 | 26,14 | 46.736 |
01 mar 2024 | 28,24 | 28,44 | 27,56 | 27,85 | 27,32 | 161.426 |
29 feb 2024 | 28,20 | 28,42 | 27,51 | 28,01 | 27,48 | 94.897 |
28 feb 2024 | 28,77 | 28,58 | 27,72 | 27,98 | 27,44 | 43.274 |
27 feb 2024 | 28,34 | 28,75 | 28,10 | 28,74 | 28,19 | 78.897 |
27 feb 2024 | 0.5 Dividendo |
26 feb 2024 | 28,40 | 28,63 | 28,08 | 28,35 | 27,33 | 47.889 |
23 feb 2024 | 28,85 | 28,89 | 28,21 | 28,73 | 27,68 | 26.116 |
22 feb 2024 | 29,01 | 29,15 | 28,67 | 29,04 | 27,99 | 33.103 |
21 feb 2024 | 29,10 | 29,11 | 28,65 | 29,00 | 27,95 | 31.590 |
20 feb 2024 | 29,50 | 29,25 | 28,73 | 29,17 | 28,12 | 40.786 |
19 feb 2024 | 31,11 | 30,87 | 29,55 | 30,01 | 28,92 | 23.705 |
16 feb 2024 | 30,34 | 31,20 | 30,56 | 31,03 | 29,90 | 22.173 |
15 feb 2024 | 30,45 | 30,72 | 30,02 | 30,58 | 29,47 | 103.662 |
14 feb 2024 | 30,66 | 31,09 | 30,25 | 30,74 | 29,62 | 254.065 |
13 feb 2024 | 31,77 | 31,77 | 30,81 | 31,21 | 30,08 | 93.976 |
12 feb 2024 | 31,48 | 32,40 | 31,45 | 32,25 | 31,08 | 141.580 |
09 feb 2024 | 30,51 | 31,79 | 29,70 | 31,35 | 30,22 | 113.521 |
08 feb 2024 | 29,17 | 30,84 | 29,69 | 30,10 | 29,01 | 73.224 |
07 feb 2024 | 30,00 | 29,92 | 29,41 | 29,94 | 28,86 | 258.701 |
06 feb 2024 | 29,15 | 29,94 | 28,95 | 29,58 | 28,50 | 14.364 |
05 feb 2024 | 28,80 | 29,22 | 28,71 | 28,88 | 27,83 | 17.318 |
02 feb 2024 | 28,88 | 29,54 | 28,79 | 29,56 | 28,48 | 25.805 |
01 feb 2024 | 28,50 | 28,87 | 28,49 | 28,53 | 27,50 | 21.053 |
31 gen 2024 | 28,92 | 29,28 | 28,49 | 28,58 | 27,55 | 76.735 |
30 gen 2024 | 29,70 | 29,90 | 28,97 | 29,29 | 28,23 | 34.275 |
29 gen 2024 | 29,55 | 30,04 | 29,60 | 29,75 | 28,67 | 12.204 |
26 gen 2024 | 29,58 | 29,75 | 29,44 | 29,50 | 28,43 | 22.563 |
25 gen 2024 | 30,33 | 30,05 | 29,58 | 29,92 | 28,84 | 51.262 |
24 gen 2024 | 29,75 | 30,04 | 29,57 | 29,95 | 28,87 | 26.785 |
23 gen 2024 | 29,58 | 29,57 | 29,07 | 29,52 | 28,45 | 51.775 |
22 gen 2024 | 29,13 | 29,30 | 29,07 | 29,24 | 28,18 | 17.507 |
19 gen 2024 | 29,01 | 29,36 | 28,85 | 29,39 | 28,32 | 23.766 |
18 gen 2024 | 28,62 | 29,34 | 28,62 | 28,87 | 27,82 | 50.803 |
17 gen 2024 | 28,58 | 28,94 | 28,28 | 28,88 | 27,83 | 94.831 |
16 gen 2024 | 28,65 | 29,13 | 28,69 | 28,70 | 27,66 | 34.769 |
15 gen 2024 | 28,92 | 29,08 | 28,81 | 28,84 | 27,79 | 262.447 |
12 gen 2024 | 28,33 | 28,92 | 28,27 | 28,70 | 27,66 | 54.085 |
11 gen 2024 | 29,17 | 29,22 | 28,14 | 28,31 | 27,28 | 58.280 |
10 gen 2024 | 29,02 | 29,77 | 28,53 | 28,60 | 27,56 | 167.004 |
09 gen 2024 | 30,80 | 30,93 | 29,73 | 29,94 | 28,86 | 90.534 |
08 gen 2024 | 31,41 | 30,76 | 30,22 | 30,58 | 29,47 | 32.909 |
05 gen 2024 | 31,08 | 31,15 | 30,16 | 30,27 | 29,17 | 73.102 |
04 gen 2024 | 31,25 | 31,74 | 31,06 | 31,60 | 30,45 | 55.102 |
*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...