Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
09 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
08 mag 2024 | 28,04 | 28,33 | 28,04 | 28,33 | 28,33 | - |
07 mag 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
06 mag 2024 | 27,15 | 27,91 | 27,15 | 27,91 | 27,91 | 15 |
03 mag 2024 | 27,16 | 27,16 | 26,97 | 26,97 | 26,97 | - |
02 mag 2024 | 28,50 | 28,52 | 28,03 | 28,52 | 28,52 | - |
30 apr 2024 | 30,33 | 30,43 | 29,49 | 29,49 | 29,49 | - |
29 apr 2024 | 30,06 | 30,47 | 30,06 | 30,34 | 30,34 | - |
26 apr 2024 | 30,06 | 30,06 | 29,97 | 29,97 | 29,97 | - |
25 apr 2024 | 29,78 | 29,78 | 29,57 | 29,57 | 29,57 | - |
24 apr 2024 | 29,94 | 29,94 | 29,75 | 29,75 | 29,75 | - |
23 apr 2024 | 30,36 | 30,36 | 30,11 | 30,11 | 30,11 | - |
22 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
19 apr 2024 | 30,53 | 30,53 | 30,29 | 30,31 | 30,31 | - |
19 apr 2024 | 0.25 Dividendo |
18 apr 2024 | 30,08 | 30,40 | 30,00 | 30,39 | 30,14 | - |
17 apr 2024 | 30,40 | 30,70 | 30,25 | 30,25 | 30,00 | - |
16 apr 2024 | 31,09 | 31,09 | 30,32 | 30,55 | 30,29 | - |
15 apr 2024 | 31,43 | 31,69 | 31,19 | 31,19 | 30,93 | 630 |
12 apr 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 31,78 | - |
11 apr 2024 | 32,45 | 32,54 | 32,06 | 32,06 | 31,80 | - |
10 apr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,72 | - |
09 apr 2024 | 32,09 | 32,09 | 31,97 | 31,97 | 31,70 | - |
08 apr 2024 | 32,49 | 32,67 | 32,49 | 32,67 | 32,40 | - |
05 apr 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,39 | - |
04 apr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,10 | - |
03 apr 2024 | 32,70 | 32,81 | 32,70 | 32,81 | 32,54 | - |
02 apr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,58 | - |
28 mar 2024 | 30,91 | 31,60 | 30,91 | 31,56 | 31,30 | 30 |
27 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 29,85 | - |
26 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,47 | - |
25 mar 2024 | 30,73 | 30,80 | 30,73 | 30,80 | 30,55 | - |
22 mar 2024 | 31,02 | 31,16 | 30,92 | 30,92 | 30,67 | - |
21 mar 2024 | 30,85 | 31,00 | 30,82 | 30,82 | 30,56 | 350 |
20 mar 2024 | 30,19 | 30,35 | 30,19 | 30,28 | 30,04 | - |
19 mar 2024 | 29,49 | 30,46 | 29,49 | 30,46 | 30,21 | - |
18 mar 2024 | 29,36 | 29,88 | 29,36 | 29,73 | 29,48 | - |
15 mar 2024 | 29,75 | 29,75 | 29,65 | 29,65 | 29,41 | - |
14 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,35 | - |
13 mar 2024 | 28,59 | 29,68 | 28,59 | 29,68 | 29,44 | - |
12 mar 2024 | 28,40 | 28,75 | 28,40 | 28,75 | 28,51 | - |
11 mar 2024 | 27,98 | 28,37 | 27,98 | 28,37 | 28,14 | 156 |
08 mar 2024 | 27,94 | 28,40 | 27,94 | 28,16 | 27,93 | - |
07 mar 2024 | 27,98 | 28,15 | 27,83 | 27,83 | 27,61 | - |
06 mar 2024 | 27,97 | 28,31 | 27,97 | 28,05 | 27,81 | - |
05 mar 2024 | 27,43 | 28,18 | 27,42 | 28,17 | 27,94 | - |
04 mar 2024 | 27,90 | 28,14 | 27,62 | 27,62 | 27,39 | 40 |
01 mar 2024 | 27,48 | 27,77 | 27,48 | 27,77 | 27,55 | - |
29 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,29 | - |
28 feb 2024 | 27,62 | 28,00 | 27,62 | 28,00 | 27,76 | - |
27 feb 2024 | 27,32 | 27,32 | 27,13 | 27,19 | 26,97 | - |
26 feb 2024 | 27,53 | 27,53 | 27,42 | 27,42 | 27,20 | - |
23 feb 2024 | 27,72 | 27,72 | 27,51 | 27,51 | 27,29 | - |
22 feb 2024 | 28,93 | 28,93 | 28,21 | 28,21 | 27,98 | - |
21 feb 2024 | 28,64 | 28,65 | 28,64 | 28,65 | 28,41 | - |
20 feb 2024 | 29,20 | 29,22 | 28,65 | 28,65 | 28,41 | - |
19 feb 2024 | 29,05 | 29,21 | 29,04 | 29,21 | 28,97 | - |
16 feb 2024 | 28,90 | 29,33 | 28,90 | 29,33 | 29,09 | - |
15 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,37 | - |
14 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,35 | - |
13 feb 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,00 | - |
12 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,32 | - |
09 feb 2024 | 28,10 | 28,10 | 27,95 | 27,95 | 27,72 | - |
08 feb 2024 | 28,22 | 28,40 | 28,21 | 28,22 | 27,99 | - |
07 feb 2024 | 28,26 | 28,44 | 28,00 | 28,44 | 28,21 | - |
06 feb 2024 | 27,60 | 27,77 | 27,60 | 27,77 | 27,54 | - |
05 feb 2024 | 27,81 | 27,81 | 27,67 | 27,67 | 27,45 | - |
02 feb 2024 | 28,27 | 28,27 | 28,17 | 28,19 | 27,96 | - |
01 feb 2024 | 28,93 | 29,12 | 28,93 | 29,12 | 28,88 | - |
31 gen 2024 | 29,76 | 30,03 | 29,28 | 29,28 | 29,04 | 34 |
30 gen 2024 | 29,34 | 29,40 | 28,96 | 29,40 | 29,15 | - |
29 gen 2024 | 29,48 | 29,56 | 29,48 | 29,50 | 29,26 | - |
26 gen 2024 | 29,32 | 29,58 | 29,32 | 29,58 | 29,34 | - |
25 gen 2024 | 28,68 | 28,79 | 28,68 | 28,79 | 28,55 | - |
24 gen 2024 | 28,36 | 28,69 | 28,36 | 28,69 | 28,45 | - |
23 gen 2024 | 28,07 | 28,42 | 28,07 | 28,37 | 28,14 | - |
22 gen 2024 | 27,61 | 28,17 | 27,61 | 28,07 | 27,84 | - |
19 gen 2024 | 27,98 | 27,98 | 27,66 | 27,66 | 27,43 | - |
19 gen 2024 | 0.25 Dividendo |
18 gen 2024 | 28,33 | 28,38 | 27,99 | 28,17 | 27,69 | - |
17 gen 2024 | 28,61 | 28,70 | 28,36 | 28,38 | 27,90 | 9 |
16 gen 2024 | 29,62 | 29,62 | 29,05 | 29,05 | 28,56 | - |
15 gen 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 28,96 | - |
12 gen 2024 | 29,55 | 30,28 | 29,55 | 29,67 | 29,17 | - |
11 gen 2024 | 29,69 | 29,69 | 29,41 | 29,41 | 28,91 | 70 |
10 gen 2024 | 30,05 | 30,05 | 29,63 | 29,63 | 29,13 | - |
09 gen 2024 | 30,53 | 30,95 | 30,20 | 30,20 | 29,69 | - |
08 gen 2024 | 30,95 | 30,95 | 30,45 | 30,45 | 29,93 | - |
05 gen 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,65 | - |
04 gen 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,01 | - |
03 gen 2024 | 32,78 | 33,68 | 32,78 | 33,68 | 33,11 | - |
02 gen 2024 | 32,56 | 33,17 | 32,56 | 33,17 | 32,60 | - |
29 dic 2023 | 32,43 | 32,47 | 32,43 | 32,47 | 31,92 | - |
28 dic 2023 | 33,42 | 33,42 | 33,29 | 33,29 | 32,73 | - |
27 dic 2023 | 33,61 | 33,61 | 33,48 | 33,48 | 32,91 | - |
22 dic 2023 | 32,72 | 32,87 | 32,72 | 32,87 | 32,31 | - |
21 dic 2023 | 32,46 | 32,46 | 32,46 | 32,46 | 31,91 | - |
20 dic 2023 | 32,62 | 32,62 | 32,62 | 32,62 | 32,06 | - |
19 dic 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 31,84 | - |
*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...