Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 27,78 | 27,94 | 27,26 | 27,65 | 27,65 | 742.014 |
02 mag 2024 | 27,16 | 27,85 | 27,05 | 27,45 | 27,45 | 115.599 |
01 mag 2024 | 25,82 | 27,29 | 25,50 | 26,50 | 26,50 | 148.275 |
30 apr 2024 | 25,80 | 25,88 | 25,61 | 25,70 | 25,70 | 49.277 |
29 apr 2024 | 25,44 | 25,85 | 25,40 | 25,75 | 25,75 | 911.905 |
26 apr 2024 | 25,50 | 25,54 | 25,21 | 25,40 | 25,40 | 74.947 |
25 apr 2024 | 26,29 | 26,42 | 25,30 | 25,55 | 25,55 | 210.845 |
24 apr 2024 | 26,36 | 26,36 | 26,05 | 26,10 | 26,10 | 866.379 |
23 apr 2024 | 26,33 | 26,46 | 26,19 | 26,40 | 26,40 | 3.939.515 |
22 apr 2024 | 26,00 | 26,50 | 25,93 | 26,35 | 26,35 | 57.078 |
19 apr 2024 | 25,25 | 25,86 | 25,24 | 25,80 | 25,80 | 83.131 |
18 apr 2024 | 25,36 | 25,46 | 25,24 | 25,30 | 25,30 | 49.954 |
17 apr 2024 | 25,69 | 25,69 | 25,26 | 25,40 | 25,40 | 81.098 |
16 apr 2024 | 25,93 | 25,97 | 25,75 | 25,85 | 25,85 | 107.314 |
15 apr 2024 | 25,91 | 26,17 | 25,75 | 26,10 | 26,10 | 42.398 |
12 apr 2024 | 26,33 | 26,35 | 25,86 | 26,10 | 26,10 | 96.371 |
11 apr 2024 | 26,33 | 26,43 | 26,14 | 26,20 | 26,20 | 54.245 |
10 apr 2024 | 26,82 | 26,82 | 26,16 | 26,30 | 26,30 | 257.879 |
09 apr 2024 | 26,64 | 27,40 | 26,62 | 26,90 | 26,90 | 82.532 |
08 apr 2024 | 26,68 | 26,81 | 26,52 | 26,70 | 26,70 | 52.974 |
05 apr 2024 | 26,70 | 26,70 | 26,36 | 26,45 | 26,45 | 73.742 |
04 apr 2024 | 27,30 | 27,35 | 27,02 | 27,25 | 27,25 | 50.203 |
03 apr 2024 | 27,55 | 27,72 | 27,27 | 27,45 | 27,45 | 62.292 |
02 apr 2024 | 27,70 | 27,72 | 27,41 | 27,65 | 27,65 | 103.421 |
28 mar 2024 | 27,80 | 28,11 | 27,72 | 27,80 | 27,80 | 48.361 |
27 mar 2024 | 27,68 | 27,93 | 27,54 | 27,80 | 27,80 | 56.206 |
26 mar 2024 | 27,46 | 27,61 | 27,31 | 27,60 | 27,60 | 78.168 |
25 mar 2024 | 27,43 | 27,48 | 27,10 | 27,20 | 27,20 | 61.011 |
22 mar 2024 | 27,71 | 27,83 | 27,37 | 27,40 | 27,40 | 73.248 |
21 mar 2024 | 27,75 | 28,02 | 27,64 | 28,00 | 28,00 | 73.279 |
20 mar 2024 | 27,61 | 27,75 | 27,21 | 27,60 | 27,60 | 79.462 |
19 mar 2024 | 27,65 | 27,78 | 27,33 | 27,60 | 27,60 | 53.337 |
18 mar 2024 | 27,98 | 28,01 | 27,61 | 27,80 | 27,80 | 74.123 |
15 mar 2024 | 28,06 | 28,28 | 27,86 | 28,00 | 28,00 | 31.836 |
14 mar 2024 | 28,20 | 28,37 | 27,77 | 28,00 | 28,00 | 56.382 |
13 mar 2024 | 28,02 | 28,68 | 28,02 | 28,40 | 28,40 | 74.120 |
12 mar 2024 | 28,35 | 28,35 | 27,76 | 27,80 | 27,80 | 61.331 |
11 mar 2024 | 27,44 | 28,35 | 27,34 | 27,90 | 27,90 | 161.603 |
08 mar 2024 | 26,89 | 27,25 | 26,79 | 27,00 | 27,00 | 83.728 |
07 mar 2024 | 27,16 | 27,32 | 26,81 | 27,00 | 27,00 | 45.493 |
06 mar 2024 | 26,18 | 27,30 | 26,08 | 27,20 | 27,20 | 288.267 |
05 mar 2024 | 25,95 | 26,42 | 25,69 | 25,90 | 25,90 | 91.721 |
04 mar 2024 | 26,26 | 26,58 | 25,61 | 26,00 | 26,00 | 137.152 |
01 mar 2024 | 26,68 | 26,88 | 26,51 | 26,60 | 26,60 | 79.580 |
29 feb 2024 | 27,04 | 27,18 | 26,68 | 26,80 | 26,80 | 68.309 |
28 feb 2024 | 26,94 | 27,22 | 26,82 | 27,20 | 27,20 | 63.789 |
27 feb 2024 | 27,20 | 27,21 | 26,81 | 27,00 | 27,00 | 76.230 |
26 feb 2024 | 28,00 | 28,00 | 27,08 | 27,20 | 27,20 | 127.853 |
23 feb 2024 | 27,61 | 28,08 | 27,61 | 28,00 | 28,00 | 63.004 |
22 feb 2024 | 27,60 | 27,75 | 27,20 | 27,20 | 27,20 | 66.957 |
21 feb 2024 | 27,59 | 27,64 | 27,35 | 27,60 | 27,60 | 50.724 |
20 feb 2024 | 27,80 | 28,14 | 27,58 | 27,80 | 27,80 | 107.878 |
19 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 6.438 |
16 feb 2024 | 27,51 | 27,88 | 27,21 | 27,80 | 27,80 | 5.187.811 |
15 feb 2024 | 27,32 | 27,80 | 27,25 | 27,40 | 27,40 | 76.888 |
14 feb 2024 | 27,07 | 27,13 | 26,91 | 27,00 | 27,00 | 79.333 |
13 feb 2024 | 27,67 | 27,81 | 27,01 | 27,20 | 27,20 | 62.613 |
12 feb 2024 | 27,56 | 28,02 | 27,53 | 27,60 | 27,60 | 142.652 |
09 feb 2024 | 27,55 | 27,59 | 27,38 | 27,60 | 27,60 | 32.056 |
08 feb 2024 | 27,54 | 27,69 | 27,41 | 27,40 | 27,40 | 48.022 |
07 feb 2024 | 27,52 | 27,58 | 27,30 | 27,40 | 27,40 | 1.807.231 |
06 feb 2024 | 26,59 | 27,71 | 26,57 | 27,40 | 27,40 | 2.000.893 |
05 feb 2024 | 27,00 | 27,00 | 26,53 | 26,80 | 26,80 | 63.158 |
02 feb 2024 | 27,26 | 27,29 | 26,77 | 26,80 | 26,80 | 59.266 |
01 feb 2024 | 27,20 | 27,20 | 26,73 | 26,80 | 26,80 | 3.358.520 |
31 gen 2024 | 27,07 | 27,47 | 26,78 | 27,20 | 27,20 | 102.327 |
30 gen 2024 | 27,60 | 28,35 | 26,96 | 27,20 | 27,20 | 158.865 |
29 gen 2024 | 27,50 | 27,60 | 27,31 | 27,40 | 27,40 | 82.954 |
26 gen 2024 | 27,58 | 27,90 | 27,35 | 27,80 | 27,80 | 3.639.920 |
25 gen 2024 | 27,99 | 27,99 | 27,45 | 27,60 | 27,60 | 87.592 |
25 gen 2024 | 0.42 Dividendo |
24 gen 2024 | 28,48 | 28,77 | 28,36 | 28,70 | 28,28 | 42.480 |
23 gen 2024 | 28,33 | 28,65 | 28,17 | 28,30 | 27,89 | 40.437 |
22 gen 2024 | 28,34 | 28,61 | 27,93 | 28,10 | 27,69 | 49.146 |
19 gen 2024 | 28,15 | 28,33 | 27,94 | 28,30 | 27,89 | 42.719 |
18 gen 2024 | 28,17 | 28,17 | 27,60 | 27,60 | 27,20 | 112.002 |
17 gen 2024 | 28,10 | 28,52 | 27,92 | 28,20 | 27,79 | 64.208 |
16 gen 2024 | 28,60 | 28,71 | 28,22 | 28,40 | 27,98 | 89.679 |
15 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,28 | 1.860 |
12 gen 2024 | 28,38 | 28,93 | 28,38 | 28,80 | 28,38 | 45.957 |
11 gen 2024 | 29,01 | 29,01 | 28,28 | 28,40 | 27,98 | 66.071 |
10 gen 2024 | 29,40 | 29,50 | 28,88 | 29,00 | 28,58 | 168.449 |
09 gen 2024 | 29,54 | 29,85 | 29,39 | 29,40 | 28,97 | 56.438 |
08 gen 2024 | 29,48 | 29,59 | 29,20 | 29,50 | 29,07 | 63.253 |
05 gen 2024 | 29,05 | 29,46 | 28,75 | 29,40 | 28,97 | 171.671 |
04 gen 2024 | 29,73 | 29,93 | 29,03 | 29,20 | 28,77 | 387.878 |
03 gen 2024 | 30,12 | 30,12 | 29,41 | 29,80 | 29,36 | 230.926 |
02 gen 2024 | 28,91 | 30,27 | 28,80 | 29,90 | 29,46 | 160.626 |
29 dic 2023 | 28,95 | 28,95 | 28,55 | 28,70 | 28,28 | 66.637 |
28 dic 2023 | 29,60 | 29,60 | 28,58 | 28,80 | 28,38 | 90.191 |
27 dic 2023 | 28,60 | 28,69 | 28,32 | 28,90 | 28,48 | 39.652 |
22 dic 2023 | 28,30 | 28,78 | 28,24 | 28,40 | 27,98 | 80.830 |
21 dic 2023 | 27,86 | 28,36 | 27,79 | 28,30 | 27,89 | 114.389 |
20 dic 2023 | 28,34 | 28,37 | 27,74 | 27,90 | 27,49 | 598.761 |
19 dic 2023 | 27,14 | 28,23 | 27,13 | 27,70 | 27,29 | 189.718 |
18 dic 2023 | 26,83 | 27,29 | 26,65 | 27,10 | 26,70 | 249.831 |
15 dic 2023 | 26,35 | 26,98 | 26,08 | 26,70 | 26,31 | 229.882 |
14 dic 2023 | 26,70 | 27,31 | 26,10 | 26,70 | 26,31 | 2.948.063 |
13 dic 2023 | 28,50 | 28,50 | 25,76 | 26,30 | 25,92 | 342.663 |
12 dic 2023 | 28,65 | 28,85 | 28,37 | 28,60 | 28,18 | 85.939 |
*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...