Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 31,36 | 31,38 | 31,16 | 31,16 | 31,16 | 32.370 |
22 mag 2024 | 31,12 | 31,47 | 31,03 | 31,44 | 31,44 | 211.700 |
21 mag 2024 | 31,08 | 31,15 | 30,88 | 31,08 | 31,08 | 164.500 |
20 mag 2024 | 31,51 | 31,61 | 31,07 | 31,07 | 31,07 | 147.800 |
17 mag 2024 | 31,55 | 31,59 | 31,38 | 31,51 | 31,51 | 225.200 |
16 mag 2024 | 31,55 | 31,65 | 31,34 | 31,53 | 31,53 | 149.400 |
15 mag 2024 | 31,65 | 31,66 | 31,38 | 31,52 | 31,52 | 232.300 |
14 mag 2024 | 31,60 | 31,61 | 31,32 | 31,54 | 31,54 | 160.300 |
13 mag 2024 | 31,80 | 31,85 | 31,59 | 31,60 | 31,60 | 111.200 |
10 mag 2024 | 31,66 | 31,78 | 31,47 | 31,70 | 31,70 | 87.200 |
09 mag 2024 | 31,58 | 31,76 | 31,47 | 31,74 | 31,74 | 136.900 |
08 mag 2024 | 31,38 | 31,57 | 31,33 | 31,49 | 31,49 | 208.000 |
07 mag 2024 | 31,38 | 31,81 | 31,38 | 31,48 | 31,48 | 169.800 |
06 mag 2024 | 30,77 | 31,36 | 30,77 | 31,31 | 31,31 | 199.900 |
03 mag 2024 | 30,33 | 30,77 | 29,90 | 30,58 | 30,58 | 331.000 |
02 mag 2024 | 30,31 | 30,68 | 29,26 | 29,99 | 29,99 | 326.800 |
01 mag 2024 | 29,69 | 30,14 | 29,63 | 30,00 | 30,00 | 248.100 |
30 apr 2024 | 29,88 | 29,94 | 29,53 | 29,73 | 29,73 | 186.400 |
29 apr 2024 | 29,99 | 30,16 | 29,90 | 29,93 | 29,93 | 163.300 |
26 apr 2024 | 29,90 | 30,10 | 29,90 | 29,95 | 29,95 | 121.200 |
25 apr 2024 | 29,87 | 29,97 | 29,70 | 29,94 | 29,94 | 147.100 |
24 apr 2024 | 29,92 | 30,03 | 29,76 | 30,00 | 30,00 | 169.400 |
23 apr 2024 | 29,91 | 30,03 | 29,84 | 30,00 | 30,00 | 251.500 |
22 apr 2024 | 29,92 | 30,08 | 29,78 | 29,94 | 29,94 | 162.600 |
19 apr 2024 | 29,51 | 29,82 | 29,48 | 29,77 | 29,77 | 207.300 |
18 apr 2024 | 29,39 | 29,73 | 29,36 | 29,48 | 29,48 | 183.000 |
17 apr 2024 | 29,37 | 29,64 | 29,25 | 29,28 | 29,28 | 173.400 |
16 apr 2024 | 29,30 | 29,38 | 28,98 | 29,31 | 29,31 | 211.800 |
15 apr 2024 | 29,75 | 29,96 | 29,31 | 29,43 | 29,43 | 136.000 |
12 apr 2024 | 29,91 | 29,91 | 29,46 | 29,59 | 29,59 | 157.200 |
11 apr 2024 | 29,71 | 30,00 | 29,70 | 29,88 | 29,88 | 211.800 |
10 apr 2024 | 30,31 | 30,43 | 29,53 | 29,71 | 29,71 | 241.600 |
09 apr 2024 | 30,68 | 30,84 | 30,37 | 30,57 | 30,57 | 290.800 |
08 apr 2024 | 30,67 | 30,85 | 30,51 | 30,63 | 30,63 | 217.500 |
05 apr 2024 | 30,61 | 31,02 | 30,54 | 30,72 | 30,72 | 204.000 |
04 apr 2024 | 31,09 | 31,11 | 30,43 | 30,57 | 30,57 | 201.100 |
03 apr 2024 | 30,56 | 30,98 | 30,46 | 30,77 | 30,77 | 198.900 |
02 apr 2024 | 30,68 | 30,88 | 30,48 | 30,67 | 30,67 | 212.800 |
01 apr 2024 | 31,24 | 31,24 | 30,60 | 30,75 | 30,75 | 155.400 |
28 mar 2024 | 30,98 | 31,26 | 30,84 | 31,18 | 31,18 | 250.700 |
27 mar 2024 | 30,60 | 30,96 | 30,60 | 30,96 | 30,96 | 138.700 |
26 mar 2024 | 30,81 | 30,81 | 30,43 | 30,52 | 30,52 | 243.100 |
25 mar 2024 | 30,34 | 30,77 | 30,34 | 30,65 | 30,65 | 143.900 |
22 mar 2024 | 30,76 | 30,76 | 30,41 | 30,43 | 30,43 | 158.100 |
21 mar 2024 | 30,41 | 30,72 | 30,41 | 30,68 | 30,68 | 208.400 |
20 mar 2024 | 29,52 | 30,58 | 29,52 | 30,46 | 30,46 | 298.900 |
19 mar 2024 | 29,27 | 29,69 | 29,26 | 29,61 | 29,61 | 159.100 |
18 mar 2024 | 29,21 | 29,44 | 29,07 | 29,32 | 29,32 | 243.900 |
15 mar 2024 | 29,02 | 29,42 | 29,02 | 29,33 | 29,33 | 353.500 |
14 mar 2024 | 29,49 | 29,54 | 28,99 | 29,19 | 29,19 | 228.800 |
13 mar 2024 | 29,82 | 30,02 | 29,43 | 29,50 | 29,50 | 271.800 |
12 mar 2024 | 29,46 | 29,87 | 29,31 | 29,87 | 29,87 | 277.600 |
11 mar 2024 | 28,69 | 29,52 | 28,69 | 29,46 | 29,46 | 237.700 |
08 mar 2024 | 28,79 | 28,92 | 28,69 | 28,70 | 28,70 | 170.600 |
07 mar 2024 | 28,59 | 28,98 | 28,58 | 28,63 | 28,63 | 174.900 |
06 mar 2024 | 28,15 | 28,56 | 28,12 | 28,56 | 28,56 | 508.500 |
05 mar 2024 | 27,93 | 28,27 | 27,89 | 28,06 | 28,06 | 180.200 |
04 mar 2024 | 27,71 | 28,28 | 27,71 | 27,92 | 27,92 | 226.800 |
01 mar 2024 | 27,73 | 27,83 | 27,46 | 27,70 | 27,70 | 239.400 |
29 feb 2024 | 27,50 | 27,84 | 27,30 | 27,72 | 27,72 | 401.100 |
28 feb 2024 | 27,63 | 27,65 | 27,11 | 27,37 | 27,37 | 446.600 |
27 feb 2024 | 26,66 | 26,99 | 26,50 | 26,82 | 26,82 | 325.900 |
27 feb 2024 | 0.16 Dividendo |
26 feb 2024 | 26,77 | 26,98 | 26,59 | 26,73 | 26,57 | 148.400 |
23 feb 2024 | 26,73 | 27,12 | 26,62 | 26,94 | 26,78 | 260.500 |
22 feb 2024 | 26,92 | 26,99 | 26,51 | 26,70 | 26,54 | 366.000 |
21 feb 2024 | 26,96 | 27,10 | 26,86 | 26,93 | 26,77 | 261.500 |
20 feb 2024 | 27,05 | 27,13 | 26,85 | 26,93 | 26,77 | 254.700 |
16 feb 2024 | 27,43 | 27,54 | 27,17 | 27,19 | 27,03 | 240.900 |
15 feb 2024 | 27,67 | 27,86 | 27,32 | 27,38 | 27,22 | 289.800 |
14 feb 2024 | 27,16 | 27,61 | 27,08 | 27,58 | 27,41 | 577.700 |
13 feb 2024 | 27,00 | 27,07 | 26,70 | 26,87 | 26,71 | 342.100 |
12 feb 2024 | 27,15 | 27,59 | 27,06 | 27,26 | 27,10 | 350.100 |
09 feb 2024 | 27,05 | 27,21 | 26,63 | 27,16 | 27,00 | 556.700 |
08 feb 2024 | 26,37 | 26,80 | 26,13 | 26,79 | 26,63 | 500.500 |
07 feb 2024 | 27,72 | 27,96 | 26,22 | 26,45 | 26,29 | 572.000 |
06 feb 2024 | 27,64 | 27,94 | 27,56 | 27,80 | 27,63 | 295.700 |
05 feb 2024 | 27,96 | 27,96 | 27,39 | 27,73 | 27,56 | 413.600 |
02 feb 2024 | 28,23 | 28,26 | 27,95 | 28,00 | 27,83 | 245.700 |
01 feb 2024 | 28,46 | 28,62 | 27,77 | 28,44 | 28,27 | 342.000 |
31 gen 2024 | 29,07 | 29,07 | 28,40 | 28,49 | 28,32 | 325.900 |
30 gen 2024 | 28,66 | 29,18 | 28,65 | 29,11 | 28,94 | 373.900 |
29 gen 2024 | 28,74 | 28,81 | 28,40 | 28,63 | 28,46 | 277.300 |
26 gen 2024 | 28,50 | 28,81 | 28,35 | 28,68 | 28,51 | 470.100 |
25 gen 2024 | 28,41 | 28,48 | 28,16 | 28,32 | 28,15 | 688.300 |
24 gen 2024 | 28,53 | 28,54 | 28,16 | 28,27 | 28,10 | 494.000 |
23 gen 2024 | 28,53 | 28,54 | 28,30 | 28,40 | 28,23 | 171.000 |
22 gen 2024 | 28,26 | 28,49 | 28,10 | 28,43 | 28,26 | 925.500 |
19 gen 2024 | 28,13 | 28,16 | 27,83 | 28,06 | 27,89 | 377.200 |
18 gen 2024 | 27,91 | 28,07 | 27,71 | 28,07 | 27,90 | 165.500 |
17 gen 2024 | 27,49 | 27,83 | 27,41 | 27,82 | 27,65 | 192.800 |
16 gen 2024 | 28,10 | 28,10 | 27,59 | 27,70 | 27,53 | 155.600 |
12 gen 2024 | 28,39 | 28,43 | 28,05 | 28,20 | 28,03 | 242.400 |
11 gen 2024 | 28,52 | 28,53 | 27,99 | 28,15 | 27,98 | 894.400 |
10 gen 2024 | 28,24 | 28,68 | 28,24 | 28,45 | 28,28 | 411.500 |
09 gen 2024 | 28,49 | 28,64 | 28,02 | 28,17 | 28,00 | 208.700 |
08 gen 2024 | 28,48 | 28,72 | 28,31 | 28,65 | 28,48 | 428.700 |
05 gen 2024 | 28,51 | 28,81 | 28,38 | 28,43 | 28,26 | 156.000 |
04 gen 2024 | 28,59 | 28,70 | 28,36 | 28,50 | 28,33 | 194.700 |
03 gen 2024 | 28,52 | 28,65 | 28,30 | 28,42 | 28,25 | 139.200 |
*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...