Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 33,10 | 33,10 | 32,60 | 32,95 | 32,95 | - |
30 mag 2024 | 32,95 | 33,15 | 32,60 | 33,15 | 33,15 | - |
29 mag 2024 | 33,35 | 33,35 | 32,80 | 32,95 | 32,95 | - |
28 mag 2024 | 33,45 | 33,50 | 32,85 | 33,50 | 33,50 | - |
27 mag 2024 | 33,20 | 33,50 | 32,85 | 33,50 | 33,50 | - |
24 mag 2024 | 32,40 | 33,35 | 32,40 | 33,10 | 33,10 | - |
23 mag 2024 | 32,95 | 33,25 | 32,00 | 32,25 | 32,25 | - |
22 mag 2024 | 33,25 | 33,25 | 32,40 | 32,85 | 32,85 | - |
21 mag 2024 | 33,05 | 33,35 | 32,55 | 33,30 | 33,30 | - |
20 mag 2024 | 32,10 | 33,55 | 32,10 | 33,50 | 33,50 | - |
17 mag 2024 | 32,15 | 32,45 | 31,80 | 32,20 | 32,20 | - |
16 mag 2024 | 31,80 | 32,10 | 31,60 | 31,90 | 31,90 | - |
15 mag 2024 | 31,25 | 31,60 | 30,65 | 31,40 | 31,40 | - |
14 mag 2024 | 31,20 | 31,55 | 30,50 | 31,30 | 31,30 | - |
13 mag 2024 | 30,75 | 31,30 | 30,65 | 31,25 | 31,25 | - |
10 mag 2024 | 30,95 | 31,00 | 30,50 | 30,60 | 30,60 | - |
09 mag 2024 | 30,25 | 31,00 | 30,25 | 31,00 | 31,00 | - |
08 mag 2024 | 30,00 | 30,65 | 29,50 | 30,40 | 30,40 | - |
07 mag 2024 | 29,80 | 29,80 | 28,95 | 29,80 | 29,80 | - |
06 mag 2024 | 29,60 | 29,75 | 29,45 | 29,70 | 29,70 | - |
03 mag 2024 | 29,00 | 29,65 | 29,00 | 29,65 | 29,65 | - |
02 mag 2024 | 30,00 | 30,00 | 28,55 | 29,05 | 29,05 | - |
30 apr 2024 | 29,40 | 29,65 | 28,90 | 29,55 | 29,55 | - |
29 apr 2024 | 29,40 | 29,40 | 28,95 | 29,30 | 29,30 | - |
26 apr 2024 | 28,95 | 29,45 | 28,40 | 29,45 | 29,45 | - |
25 apr 2024 | 28,30 | 28,70 | 27,60 | 28,70 | 28,70 | - |
24 apr 2024 | 28,45 | 28,70 | 28,05 | 28,05 | 28,05 | - |
23 apr 2024 | 28,45 | 28,60 | 28,10 | 28,20 | 28,20 | - |
22 apr 2024 | 28,85 | 28,85 | 27,75 | 28,50 | 28,50 | - |
19 apr 2024 | 28,10 | 28,90 | 27,90 | 28,85 | 28,85 | - |
18 apr 2024 | 28,75 | 28,95 | 28,10 | 28,10 | 28,10 | - |
17 apr 2024 | 28,55 | 29,00 | 28,55 | 28,95 | 28,95 | - |
16 apr 2024 | 28,55 | 28,95 | 28,40 | 28,80 | 28,80 | - |
15 apr 2024 | 29,25 | 29,25 | 28,60 | 28,60 | 28,60 | - |
12 apr 2024 | 29,75 | 30,10 | 29,05 | 29,05 | 29,05 | - |
11 apr 2024 | 28,55 | 29,70 | 28,45 | 29,60 | 29,60 | - |
10 apr 2024 | 28,10 | 28,35 | 27,60 | 28,35 | 28,35 | - |
09 apr 2024 | 28,15 | 28,55 | 28,10 | 28,10 | 28,10 | - |
08 apr 2024 | 28,90 | 28,90 | 27,90 | 28,15 | 28,15 | - |
05 apr 2024 | 28,35 | 28,85 | 28,05 | 28,65 | 28,65 | - |
04 apr 2024 | 28,90 | 28,95 | 28,00 | 28,80 | 28,80 | - |
03 apr 2024 | 28,05 | 28,65 | 28,05 | 28,65 | 28,65 | - |
02 apr 2024 | 28,10 | 28,20 | 28,00 | 28,10 | 28,10 | - |
28 mar 2024 | 27,45 | 27,70 | 27,40 | 27,70 | 27,70 | - |
27 mar 2024 | 27,55 | 27,70 | 27,35 | 27,55 | 27,55 | - |
26 mar 2024 | 27,70 | 27,70 | 27,35 | 27,55 | 27,55 | - |
25 mar 2024 | 27,65 | 27,85 | 27,45 | 27,70 | 27,70 | - |
22 mar 2024 | 27,95 | 28,00 | 27,60 | 27,65 | 27,65 | - |
21 mar 2024 | 27,35 | 28,05 | 27,30 | 28,05 | 28,05 | - |
20 mar 2024 | 27,70 | 27,85 | 27,15 | 27,25 | 27,25 | - |
19 mar 2024 | 28,55 | 28,55 | 27,75 | 27,75 | 27,75 | - |
18 mar 2024 | 28,55 | 28,60 | 28,10 | 28,60 | 28,60 | - |
15 mar 2024 | 27,45 | 28,70 | 27,35 | 28,55 | 28,55 | - |
14 mar 2024 | 26,50 | 27,50 | 26,50 | 27,45 | 27,45 | - |
13 mar 2024 | 25,90 | 26,80 | 25,90 | 26,50 | 26,50 | - |
12 mar 2024 | 26,60 | 26,75 | 25,80 | 25,85 | 25,85 | - |
11 mar 2024 | 26,35 | 26,80 | 26,35 | 26,55 | 26,55 | - |
08 mar 2024 | 26,75 | 27,05 | 26,40 | 26,40 | 26,40 | - |
08 mar 2024 | 7.27 Dividendo |
07 mar 2024 | 27,70 | 27,90 | 27,30 | 27,35 | 20,08 | - |
06 mar 2024 | 27,75 | 28,05 | 27,60 | 27,75 | 20,37 | - |
05 mar 2024 | 27,15 | 27,90 | 26,80 | 27,55 | 20,23 | - |
04 mar 2024 | 27,25 | 27,25 | 26,65 | 27,25 | 20,01 | - |
01 mar 2024 | 27,05 | 27,35 | 26,65 | 27,10 | 19,90 | - |
29 feb 2024 | 27,85 | 27,85 | 26,85 | 27,05 | 19,86 | - |
28 feb 2024 | 27,95 | 28,20 | 27,50 | 27,90 | 20,48 | - |
27 feb 2024 | 28,70 | 28,70 | 27,25 | 27,70 | 20,34 | 120 |
26 feb 2024 | 26,95 | 28,45 | 26,65 | 28,45 | 20,89 | - |
23 feb 2024 | 27,00 | 27,05 | 26,20 | 27,05 | 19,86 | - |
22 feb 2024 | 27,65 | 27,70 | 26,40 | 27,10 | 19,90 | - |
21 feb 2024 | 27,85 | 27,95 | 27,15 | 27,25 | 20,01 | - |
20 feb 2024 | 28,25 | 28,25 | 27,65 | 27,70 | 20,34 | - |
19 feb 2024 | 27,95 | 28,30 | 27,95 | 28,25 | 20,74 | - |
16 feb 2024 | 27,60 | 28,25 | 27,35 | 28,05 | 20,59 | - |
15 feb 2024 | 27,35 | 27,50 | 26,30 | 27,50 | 20,19 | - |
14 feb 2024 | 26,65 | 27,65 | 26,45 | 26,95 | 19,79 | - |
13 feb 2024 | 26,95 | 27,15 | 26,25 | 26,60 | 19,53 | - |
12 feb 2024 | 25,85 | 26,90 | 25,85 | 26,90 | 19,75 | - |
09 feb 2024 | 26,45 | 26,45 | 25,70 | 26,05 | 19,13 | - |
08 feb 2024 | 26,05 | 26,35 | 25,55 | 26,35 | 19,35 | - |
07 feb 2024 | 25,80 | 25,90 | 25,20 | 25,90 | 19,02 | - |
06 feb 2024 | 26,10 | 26,30 | 25,70 | 25,85 | 18,98 | - |
05 feb 2024 | 26,15 | 26,60 | 25,80 | 26,10 | 19,16 | - |
02 feb 2024 | 26,65 | 26,95 | 26,00 | 26,05 | 19,13 | - |
01 feb 2024 | 27,25 | 27,75 | 26,25 | 26,75 | 19,64 | - |
31 gen 2024 | 27,75 | 27,75 | 26,85 | 26,85 | 19,71 | - |
30 gen 2024 | 27,00 | 27,50 | 26,50 | 27,45 | 20,15 | - |
29 gen 2024 | 26,45 | 27,30 | 26,45 | 26,90 | 19,75 | - |
26 gen 2024 | 26,20 | 26,35 | 25,75 | 26,10 | 19,16 | - |
25 gen 2024 | 26,70 | 26,85 | 26,00 | 26,15 | 19,20 | - |
24 gen 2024 | 25,40 | 26,85 | 25,40 | 26,75 | 19,64 | - |
23 gen 2024 | 25,55 | 25,85 | 25,05 | 25,75 | 18,91 | - |
22 gen 2024 | 26,05 | 26,05 | 25,70 | 25,90 | 19,02 | - |
19 gen 2024 | 26,20 | 26,20 | 25,80 | 25,95 | 19,05 | - |
18 gen 2024 | 26,55 | 26,55 | 26,15 | 26,45 | 19,42 | - |
17 gen 2024 | 26,45 | 26,55 | 26,00 | 26,55 | 19,49 | - |
16 gen 2024 | 26,00 | 26,80 | 25,25 | 26,65 | 19,57 | - |
15 gen 2024 | 26,05 | 26,05 | 25,55 | 26,00 | 19,09 | - |
12 gen 2024 | 24,60 | 26,10 | 24,60 | 26,05 | 19,13 | - |
11 gen 2024 | 25,60 | 25,60 | 24,25 | 24,80 | 18,21 | - |
*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...