Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 28,14 | 28,35 | 28,10 | 28,14 | 28,14 | 474 |
22 apr 2024 | 28,46 | 29,01 | 28,00 | 28,22 | 28,22 | 610 |
19 apr 2024 | 28,91 | 28,91 | 28,37 | 28,46 | 28,46 | 513 |
18 apr 2024 | 28,18 | 28,53 | 28,16 | 28,37 | 28,37 | 711 |
17 apr 2024 | 28,24 | 28,40 | 28,10 | 28,26 | 28,26 | 567 |
16 apr 2024 | 28,13 | 28,91 | 28,13 | 28,18 | 28,18 | 449 |
15 apr 2024 | 27,83 | 28,56 | 27,83 | 28,13 | 28,13 | 498 |
12 apr 2024 | 27,90 | 28,19 | 27,83 | 27,83 | 27,83 | 973 |
11 apr 2024 | 28,19 | 28,37 | 27,88 | 27,90 | 27,90 | 1.248 |
10 apr 2024 | 27,78 | 28,46 | 27,78 | 28,24 | 28,24 | 1.841 |
09 apr 2024 | 29,16 | 29,16 | 27,95 | 28,23 | 28,23 | 16.286 |
08 apr 2024 | 29,90 | 29,94 | 28,37 | 29,16 | 29,16 | 5.705 |
05 apr 2024 | 29,28 | 29,68 | 28,99 | 29,60 | 29,60 | 22.625 |
04 apr 2024 | 29,52 | 29,89 | 29,52 | 29,66 | 29,66 | 757 |
03 apr 2024 | 29,66 | 29,90 | 29,49 | 29,52 | 29,52 | 28.322 |
02 apr 2024 | 29,40 | 29,75 | 29,34 | 29,49 | 29,49 | 690 |
01 apr 2024 | 29,09 | 29,56 | 28,77 | 29,55 | 29,55 | 2.535 |
28 mar 2024 | 29,24 | 29,55 | 29,11 | 29,55 | 29,55 | 1.332 |
27 mar 2024 | 28,64 | 29,22 | 28,64 | 28,98 | 28,98 | 1.365 |
26 mar 2024 | 28,38 | 28,74 | 28,38 | 28,58 | 28,58 | 190 |
25 mar 2024 | 28,24 | 28,44 | 28,18 | 28,44 | 28,44 | 709 |
22 mar 2024 | 28,06 | 28,68 | 28,06 | 28,20 | 28,20 | 1.145 |
21 mar 2024 | 28,65 | 28,66 | 28,33 | 28,46 | 28,46 | 1.727 |
20 mar 2024 | 28,82 | 29,00 | 28,42 | 28,70 | 28,70 | 52.060 |
19 mar 2024 | 29,00 | 29,19 | 28,76 | 28,76 | 28,76 | 50.831 |
18 mar 2024 | 28,39 | 28,97 | 28,20 | 28,76 | 28,76 | 7.259 |
15 mar 2024 | 28,21 | 28,54 | 28,21 | 28,33 | 28,33 | 64.046 |
14 mar 2024 | 28,68 | 28,68 | 28,05 | 28,20 | 28,20 | 987 |
13 mar 2024 | 28,60 | 28,91 | 28,38 | 28,64 | 28,64 | 3.532 |
12 mar 2024 | 28,79 | 28,79 | 28,60 | 28,60 | 28,60 | 1.772 |
11 mar 2024 | 28,75 | 28,86 | 28,51 | 28,65 | 28,65 | 34.219 |
08 mar 2024 | 28,12 | 28,75 | 28,12 | 28,75 | 28,75 | 2.462 |
07 mar 2024 | 28,15 | 28,46 | 28,02 | 28,02 | 28,02 | 1.399 |
06 mar 2024 | 28,59 | 28,59 | 28,13 | 28,27 | 28,27 | 10.699 |
05 mar 2024 | 27,78 | 28,58 | 27,78 | 28,34 | 28,34 | 51.119 |
04 mar 2024 | 27,95 | 28,07 | 27,70 | 27,71 | 27,71 | 1.083 |
01 mar 2024 | 27,88 | 28,18 | 27,83 | 28,18 | 28,18 | 967 |
29 feb 2024 | 28,19 | 28,42 | 27,86 | 27,86 | 27,86 | 725 |
28 feb 2024 | 28,09 | 28,23 | 27,72 | 28,23 | 28,23 | 5.006 |
27 feb 2024 | 27,84 | 27,84 | 27,35 | 27,72 | 27,72 | 1.110 |
26 feb 2024 | 28,00 | 28,05 | 27,40 | 27,85 | 27,85 | 2.155 |
23 feb 2024 | 27,39 | 28,02 | 27,39 | 27,92 | 27,92 | 16.001 |
22 feb 2024 | 28,10 | 28,10 | 27,17 | 27,39 | 27,39 | 10.952 |
21 feb 2024 | 28,10 | 28,10 | 27,74 | 27,87 | 27,87 | 281 |
20 feb 2024 | 27,93 | 28,21 | 27,69 | 27,69 | 27,69 | 2.037 |
19 feb 2024 | 28,50 | 28,50 | 27,00 | 27,82 | 27,82 | 992 |
16 feb 2024 | 28,27 | 28,44 | 28,08 | 28,16 | 28,16 | 682 |
15 feb 2024 | 27,90 | 28,61 | 27,90 | 28,25 | 28,25 | 556 |
14 feb 2024 | 28,20 | 28,25 | 27,90 | 27,90 | 27,90 | 906 |
09 feb 2024 | 28,03 | 28,05 | 27,45 | 27,67 | 27,67 | 4.902 |
08 feb 2024 | 29,35 | 29,35 | 27,94 | 28,02 | 28,02 | 5.751 |
07 feb 2024 | 29,10 | 29,21 | 28,70 | 28,78 | 28,78 | 1.288 |
06 feb 2024 | 29,16 | 29,43 | 29,06 | 29,10 | 29,10 | 861 |
05 feb 2024 | 29,53 | 29,66 | 29,36 | 29,47 | 29,47 | 601 |
02 feb 2024 | 29,51 | 29,77 | 29,35 | 29,53 | 29,53 | 1.335 |
01 feb 2024 | 29,50 | 29,86 | 29,28 | 29,51 | 29,51 | 9.217 |
31 gen 2024 | 28,79 | 29,30 | 28,79 | 29,30 | 29,30 | 9.080 |
30 gen 2024 | 28,50 | 28,98 | 28,39 | 28,78 | 28,78 | 5.967 |
29 gen 2024 | 28,49 | 28,49 | 28,01 | 28,38 | 28,38 | 838 |
26 gen 2024 | 28,06 | 28,44 | 28,02 | 28,17 | 28,17 | 495 |
25 gen 2024 | 27,28 | 28,19 | 27,28 | 28,05 | 28,05 | 2.405 |
24 gen 2024 | 28,32 | 28,32 | 26,98 | 27,40 | 27,40 | 12.236 |
23 gen 2024 | 27,94 | 28,56 | 27,94 | 28,32 | 28,32 | 1.361 |
22 gen 2024 | 27,59 | 28,00 | 27,48 | 27,93 | 27,93 | 2.769 |
19 gen 2024 | 27,19 | 27,56 | 27,13 | 27,33 | 27,33 | 1.410 |
18 gen 2024 | 27,01 | 27,01 | 26,77 | 26,89 | 26,89 | 5.612 |
17 gen 2024 | 27,03 | 27,25 | 26,88 | 26,89 | 26,89 | 630 |
16 gen 2024 | 27,00 | 27,18 | 26,75 | 26,90 | 26,90 | 12.036 |
15 gen 2024 | 27,50 | 27,50 | 26,54 | 26,98 | 26,98 | 3.730 |
12 gen 2024 | 27,59 | 27,59 | 26,30 | 26,54 | 26,54 | 12.415 |
11 gen 2024 | 28,41 | 28,41 | 26,30 | 26,30 | 26,30 | 1.092 |
10 gen 2024 | 27,66 | 27,66 | 27,35 | 27,39 | 27,39 | 1.040 |
09 gen 2024 | 27,70 | 27,99 | 26,47 | 27,66 | 27,66 | 16.142 |
09 gen 2024 | 0.45855 Dividendo |
08 gen 2024 | 28,37 | 28,50 | 28,05 | 28,05 | 27,59 | 792 |
05 gen 2024 | 28,04 | 28,39 | 27,90 | 28,38 | 27,92 | 631 |
04 gen 2024 | 28,50 | 28,50 | 28,04 | 28,04 | 27,58 | 2.564 |
03 gen 2024 | 28,11 | 28,57 | 28,11 | 28,26 | 27,80 | 3.100 |
02 gen 2024 | 27,21 | 28,31 | 27,21 | 28,11 | 27,65 | 6.573 |
28 dic 2023 | 26,76 | 27,22 | 26,67 | 26,86 | 26,42 | 8.956 |
27 dic 2023 | 26,70 | 26,73 | 26,53 | 26,65 | 26,21 | 4.117 |
26 dic 2023 | 26,73 | 27,13 | 26,49 | 26,57 | 26,14 | 2.096 |
22 dic 2023 | 26,74 | 27,08 | 26,70 | 26,74 | 26,30 | 665 |
21 dic 2023 | 26,94 | 26,94 | 26,61 | 26,74 | 26,30 | 1.186 |
20 dic 2023 | 26,92 | 27,01 | 26,80 | 26,94 | 26,50 | 480 |
19 dic 2023 | 26,40 | 26,92 | 26,40 | 26,90 | 26,46 | 761 |
18 dic 2023 | 27,20 | 27,40 | 26,80 | 26,81 | 26,37 | 1.396 |
15 dic 2023 | 27,59 | 27,59 | 27,17 | 27,20 | 26,76 | 652 |
14 dic 2023 | 26,92 | 27,43 | 26,92 | 27,30 | 26,85 | 688 |
13 dic 2023 | 27,00 | 27,09 | 26,61 | 26,83 | 26,39 | 2.246 |
12 dic 2023 | 27,87 | 27,87 | 27,00 | 27,07 | 26,63 | 1.500 |
11 dic 2023 | 28,33 | 28,33 | 27,32 | 27,32 | 26,87 | 631 |
08 dic 2023 | 27,84 | 27,99 | 27,61 | 27,77 | 27,32 | 1.665 |
07 dic 2023 | 28,21 | 28,21 | 27,66 | 27,83 | 27,38 | 701 |
06 dic 2023 | 28,78 | 28,78 | 27,58 | 27,65 | 27,20 | 1.079 |
05 dic 2023 | 27,33 | 28,50 | 27,33 | 28,21 | 27,75 | 1.984 |
04 dic 2023 | 27,14 | 27,50 | 27,09 | 27,34 | 26,89 | 1.005 |
01 dic 2023 | 27,41 | 27,41 | 26,97 | 27,27 | 26,82 | 2.565 |
30 nov 2023 | 26,79 | 27,14 | 26,77 | 27,10 | 26,66 | 2.261 |
29 nov 2023 | 26,69 | 26,69 | 26,39 | 26,53 | 26,10 | 2.345 |
*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...