Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 26,48 | 26,50 | 25,98 | 26,22 | 26,22 | 5.046 |
07 mag 2024 | 26,75 | 26,62 | 26,08 | 26,42 | 26,42 | 14.660 |
03 mag 2024 | 26,90 | 26,84 | 25,84 | 26,16 | 26,16 | 11.842 |
02 mag 2024 | 28,10 | 27,62 | 27,16 | 27,26 | 27,26 | 1.450 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 28,16 | 28,08 | 27,44 | 27,72 | 27,72 | 5.538 |
29 apr 2024 | 28,00 | 28,08 | 27,72 | 27,82 | 27,82 | 4.802 |
26 apr 2024 | 27,57 | 28,06 | 27,62 | 27,89 | 27,89 | 15.211 |
25 apr 2024 | 27,51 | 27,70 | 26,98 | 27,23 | 27,23 | 24.251 |
24 apr 2024 | 27,68 | 27,70 | 27,42 | 27,60 | 27,60 | 25.518 |
23 apr 2024 | 27,91 | 27,66 | 27,02 | 27,18 | 27,18 | 50.047 |
22 apr 2024 | 27,41 | 27,60 | 27,26 | 27,44 | 27,44 | 19.462 |
19 apr 2024 | 27,03 | 27,32 | 26,92 | 27,13 | 27,13 | 22.349 |
18 apr 2024 | 27,91 | 27,45 | 27,18 | 27,45 | 27,45 | 305.115 |
17 apr 2024 | 27,45 | 27,74 | 27,26 | 27,59 | 27,59 | 24.658 |
16 apr 2024 | 28,06 | 28,36 | 27,06 | 27,12 | 27,12 | 237.836 |
15 apr 2024 | 29,83 | 29,46 | 29,00 | 29,22 | 29,22 | 388.175 |
12 apr 2024 | 29,60 | 30,12 | 29,12 | 29,25 | 29,25 | 62.756 |
11 apr 2024 | 29,97 | 30,16 | 29,66 | 29,77 | 29,77 | 29.600 |
10 apr 2024 | 29,85 | 30,64 | 29,84 | 29,84 | 29,84 | 205.330 |
09 apr 2024 | 29,85 | 30,48 | 29,82 | 30,24 | 30,24 | 50.123 |
08 apr 2024 | 29,24 | 30,34 | 29,12 | 29,64 | 29,64 | 110.280 |
05 apr 2024 | 29,49 | 29,58 | 29,20 | 29,40 | 29,40 | 29.163 |
04 apr 2024 | 30,23 | 30,18 | 29,62 | 29,85 | 29,85 | 58.965 |
03 apr 2024 | 29,76 | 30,18 | 28,90 | 29,70 | 29,70 | 131.330 |
02 apr 2024 | 29,41 | 29,80 | 28,74 | 29,14 | 29,14 | 137.742 |
28 mar 2024 | 29,27 | 29,92 | 29,26 | 29,35 | 29,35 | 27.792 |
27 mar 2024 | 29,11 | 29,23 | 28,76 | 29,08 | 29,08 | 12.774 |
26 mar 2024 | 29,17 | 29,11 | 28,87 | 29,04 | 29,04 | 123.406 |
25 mar 2024 | 29,21 | 29,36 | 28,78 | 29,11 | 29,11 | 64.084 |
22 mar 2024 | 28,78 | 29,41 | 28,65 | 29,01 | 29,01 | 152.148 |
21 mar 2024 | 28,65 | 29,01 | 28,55 | 28,71 | 28,71 | 184.778 |
20 mar 2024 | 27,93 | 28,57 | 27,79 | 28,36 | 28,36 | 52.387 |
19 mar 2024 | 27,94 | 28,05 | 27,35 | 27,66 | 27,66 | 463.361 |
18 mar 2024 | 28,10 | 27,91 | 27,54 | 27,68 | 27,68 | 39.335 |
15 mar 2024 | 27,63 | 27,95 | 27,35 | 27,73 | 27,73 | 11.930 |
14 mar 2024 | 27,66 | 27,69 | 27,30 | 27,40 | 27,40 | 51.702 |
13 mar 2024 | 27,70 | 27,49 | 27,06 | 27,30 | 27,30 | 13.660 |
12 mar 2024 | 26,40 | 27,53 | 26,50 | 26,52 | 26,52 | 3.353 |
11 mar 2024 | 26,62 | 26,58 | 26,28 | 26,38 | 26,38 | 56.433 |
08 mar 2024 | 26,17 | 26,76 | 26,11 | 26,58 | 26,58 | 12.785 |
07 mar 2024 | 26,00 | 26,21 | 25,70 | 25,92 | 25,92 | 42.531 |
06 mar 2024 | 26,14 | 26,37 | 25,95 | 26,13 | 26,13 | 25.894 |
05 mar 2024 | 27,16 | 26,63 | 26,03 | 26,11 | 26,11 | 26.172 |
04 mar 2024 | 27,60 | 27,80 | 26,61 | 26,98 | 26,98 | 46.736 |
01 mar 2024 | 28,24 | 28,44 | 27,56 | 27,91 | 27,91 | 161.426 |
29 feb 2024 | 28,20 | 28,42 | 27,51 | 28,23 | 28,23 | 94.898 |
28 feb 2024 | 28,77 | 28,58 | 27,72 | 27,93 | 27,93 | 43.275 |
27 feb 2024 | 28,34 | 28,75 | 28,10 | 28,62 | 28,62 | 78.898 |
27 feb 2024 | 0.425 Dividendo |
26 feb 2024 | 28,40 | 28,63 | 28,08 | 28,31 | 27,89 | 47.889 |
23 feb 2024 | 28,85 | 28,89 | 28,21 | 28,40 | 27,97 | 26.116 |
22 feb 2024 | 29,01 | 29,15 | 28,67 | 28,72 | 28,29 | 33.104 |
21 feb 2024 | 29,10 | 29,11 | 28,65 | 28,83 | 28,40 | 31.590 |
20 feb 2024 | 29,50 | 29,25 | 28,73 | 28,91 | 28,48 | 40.786 |
19 feb 2024 | 31,11 | 30,87 | 29,55 | 29,87 | 29,42 | 23.706 |
16 feb 2024 | 30,34 | 31,20 | 30,56 | 30,77 | 30,30 | 22.174 |
15 feb 2024 | 30,45 | 30,72 | 30,02 | 30,37 | 29,92 | 103.663 |
14 feb 2024 | 30,66 | 31,09 | 30,25 | 30,52 | 30,07 | 254.065 |
13 feb 2024 | 31,77 | 31,77 | 30,81 | 31,33 | 30,86 | 93.977 |
12 feb 2024 | 31,48 | 32,40 | 31,45 | 31,89 | 31,41 | 141.580 |
09 feb 2024 | 30,51 | 31,79 | 29,70 | 31,02 | 30,55 | 113.521 |
08 feb 2024 | 29,17 | 30,84 | 29,69 | 30,35 | 29,89 | 73.225 |
07 feb 2024 | 30,00 | 29,92 | 29,41 | 29,57 | 29,13 | 231.376 |
06 feb 2024 | 29,15 | 29,94 | 28,95 | 29,77 | 29,32 | 14.365 |
05 feb 2024 | 28,80 | 29,22 | 28,71 | 28,98 | 28,55 | 17.319 |
02 feb 2024 | 28,88 | 29,54 | 28,79 | 29,26 | 28,82 | 7.826 |
01 feb 2024 | 28,50 | 28,87 | 28,49 | 28,77 | 28,33 | 8.051 |
31 gen 2024 | 28,92 | 29,28 | 28,49 | 28,67 | 28,24 | 76.735 |
30 gen 2024 | 29,70 | 29,90 | 28,97 | 29,30 | 28,86 | 34.275 |
29 gen 2024 | 29,55 | 30,04 | 29,60 | 29,75 | 29,30 | 12.205 |
26 gen 2024 | 29,58 | 29,75 | 29,44 | 29,56 | 29,12 | 22.564 |
25 gen 2024 | 30,33 | 30,05 | 29,58 | 29,79 | 29,34 | 51.263 |
24 gen 2024 | 29,75 | 30,04 | 29,57 | 29,82 | 29,37 | 26.785 |
23 gen 2024 | 29,58 | 29,57 | 29,07 | 29,26 | 28,82 | 51.776 |
22 gen 2024 | 29,13 | 29,30 | 29,07 | 29,20 | 28,76 | 17.508 |
19 gen 2024 | 29,01 | 29,36 | 28,85 | 29,00 | 28,57 | 23.767 |
18 gen 2024 | 28,62 | 29,34 | 28,62 | 29,05 | 28,62 | 50.803 |
17 gen 2024 | 28,58 | 28,94 | 28,28 | 28,78 | 28,35 | 94.832 |
16 gen 2024 | 28,65 | 29,13 | 28,69 | 28,91 | 28,48 | 34.770 |
15 gen 2024 | 28,86 | 29,08 | 28,81 | 28,96 | 28,53 | 262.448 |
12 gen 2024 | 28,33 | 28,92 | 28,27 | 28,66 | 28,23 | 54.086 |
11 gen 2024 | 29,17 | 29,22 | 28,14 | 28,37 | 27,94 | 58.281 |
10 gen 2024 | 29,02 | 29,77 | 28,53 | 28,80 | 28,37 | 167.004 |
09 gen 2024 | 30,80 | 30,93 | 29,73 | 29,77 | 29,32 | 90.535 |
08 gen 2024 | 31,41 | 30,76 | 30,22 | 30,54 | 30,08 | 32.910 |
05 gen 2024 | 31,08 | 31,15 | 30,16 | 30,62 | 30,16 | 73.103 |
04 gen 2024 | 31,25 | 31,74 | 31,06 | 31,72 | 31,24 | 55.103 |
03 gen 2024 | 32,54 | 32,12 | 30,87 | 31,49 | 31,02 | 45.457 |
02 gen 2024 | 33,10 | 33,20 | 31,67 | 32,14 | 31,66 | 40.800 |
29 dic 2023 | 33,08 | 33,03 | 32,88 | 32,98 | 32,49 | 22.471 |
28 dic 2023 | 33,20 | 33,39 | 32,96 | 33,02 | 32,52 | 13.028 |
27 dic 2023 | 32,60 | 33,15 | 32,93 | 33,04 | 32,54 | 19.437 |
22 dic 2023 | 32,65 | 33,21 | 32,92 | 33,04 | 32,54 | 24.616 |
21 dic 2023 | 32,63 | 33,19 | 32,76 | 32,99 | 32,50 | 15.497 |
20 dic 2023 | 33,22 | 33,38 | 32,96 | 33,08 | 32,58 | 20.168 |
19 dic 2023 | 33,69 | 33,34 | 32,93 | 33,09 | 32,60 | 21.192 |
18 dic 2023 | 33,08 | 33,64 | 32,88 | 33,29 | 32,79 | 1.051.196 |
15 dic 2023 | 32,38 | 33,35 | 32,61 | 32,87 | 32,38 | 63.971 |
14 dic 2023 | 31,16 | 32,47 | 31,76 | 32,14 | 31,66 | 50.516 |
*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...