Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 27,58 | 27,66 | 27,02 | 27,02 | 27,02 | 149.024 |
22 apr 2024 | 27,40 | 27,62 | 27,26 | 27,52 | 27,52 | 126.113 |
19 apr 2024 | 27,00 | 27,32 | 26,92 | 27,20 | 27,20 | 157.223 |
18 apr 2024 | 27,28 | 27,44 | 27,16 | 27,44 | 27,44 | 147.286 |
17 apr 2024 | 27,10 | 27,90 | 27,04 | 27,28 | 27,28 | 188.690 |
16 apr 2024 | 28,16 | 28,34 | 27,06 | 27,12 | 27,12 | 504.066 |
15 apr 2024 | 29,34 | 29,50 | 28,94 | 29,06 | 29,06 | 111.922 |
12 apr 2024 | 30,02 | 30,28 | 29,14 | 29,24 | 29,24 | 215.564 |
11 apr 2024 | 29,98 | 30,20 | 29,64 | 29,66 | 29,66 | 168.719 |
10 apr 2024 | 30,36 | 30,68 | 29,84 | 29,84 | 29,84 | 254.227 |
09 apr 2024 | 29,86 | 30,46 | 29,82 | 30,04 | 30,04 | 207.629 |
08 apr 2024 | 29,32 | 30,42 | 29,06 | 29,82 | 29,82 | 192.366 |
05 apr 2024 | 29,36 | 29,68 | 29,14 | 29,26 | 29,26 | 114.953 |
04 apr 2024 | 30,24 | 30,24 | 29,60 | 29,64 | 29,64 | 224.445 |
03 apr 2024 | 28,94 | 30,18 | 28,76 | 30,18 | 30,18 | 280.910 |
02 apr 2024 | 29,56 | 29,80 | 28,72 | 28,88 | 28,88 | 221.856 |
28 mar 2024 | 29,27 | 29,94 | 29,10 | 29,29 | 29,29 | 185.463 |
27 mar 2024 | 29,02 | 29,24 | 28,77 | 29,15 | 29,15 | 105.290 |
26 mar 2024 | 28,87 | 29,15 | 28,87 | 28,97 | 28,97 | 106.574 |
25 mar 2024 | 29,15 | 29,42 | 28,76 | 29,15 | 29,15 | 108.119 |
22 mar 2024 | 28,79 | 29,45 | 28,55 | 29,21 | 29,21 | 233.258 |
21 mar 2024 | 28,81 | 29,04 | 28,40 | 29,02 | 29,02 | 210.777 |
20 mar 2024 | 27,83 | 28,58 | 27,72 | 28,44 | 28,44 | 207.823 |
19 mar 2024 | 27,61 | 28,05 | 27,40 | 27,79 | 27,79 | 218.945 |
18 mar 2024 | 27,79 | 27,95 | 27,53 | 27,69 | 27,69 | 158.623 |
15 mar 2024 | 27,47 | 28,00 | 27,35 | 27,77 | 27,77 | 388.192 |
14 mar 2024 | 27,61 | 27,68 | 27,28 | 27,36 | 27,36 | 173.643 |
13 mar 2024 | 27,44 | 27,60 | 27,05 | 27,46 | 27,46 | 86.483 |
12 mar 2024 | 26,41 | 27,58 | 26,41 | 27,43 | 27,43 | 252.681 |
11 mar 2024 | 26,39 | 26,63 | 26,13 | 26,38 | 26,38 | 152.859 |
08 mar 2024 | 26,20 | 26,78 | 26,04 | 26,65 | 26,65 | 170.177 |
07 mar 2024 | 25,87 | 26,23 | 25,67 | 26,15 | 26,15 | 254.341 |
06 mar 2024 | 26,14 | 26,40 | 25,91 | 26,07 | 26,07 | 161.126 |
05 mar 2024 | 26,50 | 26,62 | 26,03 | 26,03 | 26,03 | 166.323 |
04 mar 2024 | 27,60 | 27,79 | 26,60 | 26,61 | 26,61 | 236.391 |
01 mar 2024 | 28,40 | 28,52 | 27,56 | 27,56 | 27,56 | 276.907 |
29 feb 2024 | 27,96 | 28,42 | 27,49 | 28,24 | 28,24 | 398.218 |
28 feb 2024 | 28,54 | 28,54 | 27,71 | 27,95 | 27,95 | 160.040 |
27 feb 2024 | 28,13 | 28,79 | 28,05 | 28,60 | 28,60 | 167.916 |
27 feb 2024 | 0.5 Dividendo |
26 feb 2024 | 28,38 | 28,63 | 28,09 | 28,63 | 28,13 | 171.348 |
23 feb 2024 | 28,72 | 28,88 | 28,20 | 28,41 | 27,91 | 151.526 |
22 feb 2024 | 29,13 | 29,13 | 28,67 | 28,72 | 28,22 | 190.561 |
21 feb 2024 | 28,90 | 29,12 | 28,62 | 28,70 | 28,20 | 116.991 |
20 feb 2024 | 29,39 | 29,39 | 28,72 | 28,91 | 28,41 | 166.325 |
19 feb 2024 | 30,80 | 30,80 | 29,54 | 29,60 | 29,08 | 179.252 |
16 feb 2024 | 30,37 | 31,22 | 30,37 | 30,76 | 30,22 | 188.161 |
15 feb 2024 | 30,66 | 30,71 | 30,04 | 30,19 | 29,66 | 95.881 |
14 feb 2024 | 30,70 | 30,82 | 30,25 | 30,39 | 29,86 | 135.010 |
13 feb 2024 | 31,78 | 31,82 | 30,79 | 31,00 | 30,46 | 161.609 |
12 feb 2024 | 31,80 | 32,50 | 31,35 | 31,79 | 31,23 | 233.223 |
09 feb 2024 | 30,08 | 31,87 | 29,42 | 31,55 | 31,00 | 510.971 |
08 feb 2024 | 29,48 | 30,81 | 29,48 | 30,81 | 30,27 | 299.960 |
07 feb 2024 | 29,79 | 30,00 | 29,41 | 29,50 | 28,98 | 148.618 |
06 feb 2024 | 28,95 | 29,94 | 28,95 | 29,94 | 29,42 | 141.407 |
05 feb 2024 | 28,82 | 29,27 | 28,70 | 28,82 | 28,32 | 173.053 |
02 feb 2024 | 28,92 | 29,58 | 28,76 | 28,98 | 28,47 | 211.442 |
01 feb 2024 | 28,49 | 28,88 | 28,46 | 28,84 | 28,34 | 104.747 |
31 gen 2024 | 29,09 | 29,29 | 28,48 | 28,62 | 28,12 | 224.573 |
30 gen 2024 | 29,66 | 29,88 | 28,97 | 29,12 | 28,61 | 140.947 |
29 gen 2024 | 29,76 | 30,04 | 29,64 | 29,71 | 29,19 | 78.440 |
26 gen 2024 | 29,71 | 29,72 | 29,39 | 29,55 | 29,03 | 110.760 |
25 gen 2024 | 30,00 | 30,12 | 29,52 | 29,71 | 29,19 | 180.495 |
24 gen 2024 | 29,94 | 30,00 | 29,48 | 29,89 | 29,37 | 98.119 |
23 gen 2024 | 29,46 | 29,60 | 29,06 | 29,29 | 28,78 | 132.030 |
22 gen 2024 | 29,10 | 29,35 | 29,00 | 29,22 | 28,71 | 90.924 |
19 gen 2024 | 29,36 | 29,44 | 28,85 | 28,85 | 28,35 | 101.215 |
18 gen 2024 | 28,62 | 29,34 | 28,62 | 29,17 | 28,66 | 168.313 |
17 gen 2024 | 28,33 | 28,98 | 28,29 | 28,80 | 28,30 | 173.987 |
16 gen 2024 | 28,87 | 29,14 | 28,60 | 28,86 | 28,36 | 118.816 |
15 gen 2024 | 28,92 | 29,11 | 28,88 | 28,98 | 28,47 | 79.471 |
12 gen 2024 | 28,49 | 28,92 | 28,44 | 28,73 | 28,23 | 133.031 |
11 gen 2024 | 29,13 | 29,14 | 28,13 | 28,27 | 27,78 | 166.921 |
10 gen 2024 | 29,21 | 29,31 | 28,53 | 28,75 | 28,25 | 359.129 |
09 gen 2024 | 30,81 | 30,89 | 29,71 | 29,77 | 29,25 | 250.168 |
08 gen 2024 | 30,61 | 30,83 | 30,22 | 30,73 | 30,19 | 67.529 |
05 gen 2024 | 31,03 | 31,03 | 30,17 | 30,76 | 30,22 | 120.300 |
04 gen 2024 | 31,72 | 31,79 | 31,07 | 31,15 | 30,61 | 138.715 |
03 gen 2024 | 32,01 | 32,15 | 30,87 | 31,61 | 31,06 | 216.808 |
02 gen 2024 | 33,01 | 33,32 | 31,65 | 32,14 | 31,58 | 166.311 |
29 dic 2023 | 32,96 | 33,06 | 32,80 | 32,88 | 32,31 | 138.947 |
28 dic 2023 | 33,25 | 33,34 | 32,95 | 32,97 | 32,39 | 68.193 |
27 dic 2023 | 33,00 | 33,20 | 32,90 | 33,15 | 32,57 | 80.927 |
22 dic 2023 | 32,95 | 33,24 | 32,92 | 32,92 | 32,35 | 61.127 |
21 dic 2023 | 32,80 | 33,19 | 32,70 | 33,09 | 32,51 | 81.924 |
20 dic 2023 | 33,22 | 33,42 | 32,82 | 33,14 | 32,56 | 77.479 |
19 dic 2023 | 32,90 | 33,33 | 32,86 | 33,15 | 32,57 | 86.959 |
18 dic 2023 | 33,05 | 33,66 | 32,85 | 33,03 | 32,45 | 278.396 |
15 dic 2023 | 32,40 | 33,38 | 32,40 | 33,26 | 32,68 | 373.901 |
14 dic 2023 | 31,77 | 32,45 | 31,41 | 32,22 | 31,66 | 264.555 |
13 dic 2023 | 30,75 | 31,12 | 30,63 | 31,05 | 30,51 | 98.616 |
12 dic 2023 | 31,25 | 31,64 | 30,62 | 30,91 | 30,37 | 190.776 |
11 dic 2023 | 31,19 | 31,29 | 30,97 | 31,06 | 30,52 | 122.874 |
08 dic 2023 | 31,02 | 31,46 | 30,98 | 31,22 | 30,67 | 124.612 |
07 dic 2023 | 31,18 | 31,25 | 30,82 | 30,97 | 30,43 | 134.117 |
06 dic 2023 | 31,15 | 31,49 | 30,96 | 31,12 | 30,58 | 125.521 |
05 dic 2023 | 30,10 | 31,18 | 29,04 | 30,97 | 30,43 | 187.607 |
04 dic 2023 | 30,94 | 30,95 | 30,30 | 30,37 | 29,84 | 121.673 |
01 dic 2023 | 30,60 | 31,09 | 30,57 | 30,94 | 30,40 | 120.448 |
30 nov 2023 | 30,26 | 30,70 | 30,14 | 30,53 | 30,00 | 270.477 |
*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...