Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 28,12 | 28,34 | 28,03 | 28,26 | 28,26 | 2.531 |
06 mag 2024 | 28,20 | 28,29 | 27,93 | 28,02 | 28,02 | 3.841 |
03 mag 2024 | 28,27 | 28,39 | 27,86 | 28,22 | 28,22 | 7.792 |
02 mag 2024 | 27,88 | 28,72 | 27,88 | 28,28 | 28,28 | 11.132 |
30 apr 2024 | 27,47 | 27,67 | 27,25 | 27,38 | 27,38 | 3.051 |
29 apr 2024 | 27,50 | 27,67 | 27,34 | 27,48 | 27,48 | 9.382 |
29 apr 2024 | 0.11 Dividendo |
26 apr 2024 | 26,97 | 27,60 | 26,97 | 27,53 | 27,42 | 6.269 |
25 apr 2024 | 27,00 | 27,41 | 26,88 | 27,00 | 26,89 | 4.643 |
24 apr 2024 | 27,50 | 27,50 | 26,90 | 27,08 | 26,97 | 6.023 |
23 apr 2024 | 27,47 | 27,65 | 27,00 | 27,00 | 26,89 | 2.644 |
22 apr 2024 | 26,51 | 27,50 | 26,51 | 27,50 | 27,39 | 9.173 |
19 apr 2024 | 25,90 | 26,30 | 25,67 | 26,30 | 26,19 | 7.113 |
18 apr 2024 | 26,35 | 26,35 | 26,00 | 26,08 | 25,98 | 8.299 |
17 apr 2024 | 26,00 | 26,39 | 25,94 | 26,34 | 26,24 | 5.660 |
16 apr 2024 | 26,28 | 26,32 | 26,00 | 26,30 | 26,19 | 10.452 |
15 apr 2024 | 27,00 | 27,05 | 26,18 | 26,38 | 26,27 | 20.812 |
12 apr 2024 | 27,30 | 27,78 | 26,95 | 27,01 | 26,91 | 8.579 |
11 apr 2024 | 27,30 | 27,82 | 26,95 | 26,95 | 26,84 | 5.761 |
10 apr 2024 | 27,55 | 28,21 | 27,34 | 27,65 | 27,53 | 6.920 |
09 apr 2024 | 27,50 | 28,30 | 27,20 | 27,53 | 27,42 | 3.946 |
08 apr 2024 | 27,81 | 27,95 | 26,92 | 27,38 | 27,27 | 10.255 |
05 apr 2024 | 28,34 | 28,34 | 27,41 | 28,00 | 27,89 | 10.971 |
04 apr 2024 | 28,90 | 28,90 | 28,48 | 28,52 | 28,41 | 41.674 |
03 apr 2024 | 28,09 | 28,88 | 28,00 | 28,88 | 28,76 | 8.172 |
02 apr 2024 | 28,51 | 28,63 | 27,82 | 28,09 | 27,98 | 13.021 |
28 mar 2024 | 28,70 | 28,70 | 28,23 | 28,46 | 28,35 | 11.256 |
27 mar 2024 | 27,40 | 28,74 | 27,16 | 28,56 | 28,44 | 13.230 |
26 mar 2024 | 27,00 | 27,40 | 26,58 | 27,10 | 27,00 | 9.926 |
25 mar 2024 | 26,75 | 27,09 | 26,69 | 26,82 | 26,71 | 40.392 |
22 mar 2024 | 26,50 | 26,99 | 26,32 | 26,77 | 26,66 | 15.456 |
21 mar 2024 | 26,50 | 26,60 | 26,34 | 26,54 | 26,43 | 13.893 |
20 mar 2024 | 25,85 | 26,30 | 25,75 | 26,30 | 26,19 | 18.108 |
19 mar 2024 | 26,10 | 26,41 | 25,73 | 25,86 | 25,76 | 23.585 |
18 mar 2024 | 26,12 | 26,35 | 26,10 | 26,20 | 26,10 | 15.520 |
15 mar 2024 | 26,00 | 26,32 | 25,77 | 26,14 | 26,03 | 9.234 |
14 mar 2024 | 26,32 | 26,42 | 25,94 | 25,94 | 25,84 | 5.086 |
13 mar 2024 | 26,40 | 27,00 | 26,09 | 26,41 | 26,30 | 11.824 |
12 mar 2024 | 26,90 | 26,93 | 26,20 | 26,50 | 26,40 | 12.487 |
11 mar 2024 | 26,31 | 26,82 | 25,77 | 26,82 | 26,71 | 39.947 |
08 mar 2024 | 26,36 | 26,70 | 25,95 | 26,25 | 26,14 | 20.503 |
07 mar 2024 | 26,59 | 26,61 | 24,98 | 26,28 | 26,18 | 38.476 |
06 mar 2024 | 26,38 | 26,91 | 25,69 | 26,50 | 26,40 | 35.813 |
05 mar 2024 | 28,30 | 28,31 | 25,90 | 26,00 | 25,90 | 45.050 |
04 mar 2024 | 28,80 | 28,80 | 28,00 | 28,16 | 28,04 | 29.912 |
01 mar 2024 | 28,10 | 28,66 | 27,47 | 28,50 | 28,39 | 24.006 |
29 feb 2024 | 28,40 | 28,59 | 28,00 | 28,15 | 28,03 | 10.038 |
28 feb 2024 | 29,12 | 29,30 | 28,56 | 28,62 | 28,51 | 9.181 |
27 feb 2024 | 28,65 | 29,31 | 28,45 | 29,19 | 29,07 | 9.904 |
26 feb 2024 | 28,62 | 29,09 | 28,52 | 28,61 | 28,50 | 8.750 |
23 feb 2024 | 28,93 | 29,00 | 28,35 | 28,80 | 28,68 | 14.355 |
22 feb 2024 | 28,94 | 29,40 | 28,64 | 28,85 | 28,74 | 60.819 |
21 feb 2024 | 28,65 | 29,06 | 28,38 | 28,84 | 28,72 | 18.094 |
20 feb 2024 | 28,12 | 29,80 | 28,12 | 28,75 | 28,63 | 59.309 |
19 feb 2024 | 28,80 | 29,00 | 27,43 | 28,07 | 27,95 | 45.365 |
16 feb 2024 | 28,10 | 28,92 | 28,10 | 28,61 | 28,50 | 20.093 |
15 feb 2024 | 28,30 | 28,30 | 27,75 | 28,11 | 28,00 | 22.086 |
14 feb 2024 | 28,00 | 28,30 | 27,43 | 28,12 | 28,01 | 19.813 |
13 feb 2024 | 28,47 | 28,66 | 27,84 | 27,91 | 27,79 | 19.275 |
12 feb 2024 | 28,05 | 28,50 | 27,78 | 28,42 | 28,31 | 15.234 |
09 feb 2024 | 27,78 | 28,02 | 27,47 | 27,80 | 27,69 | 15.906 |
08 feb 2024 | 28,84 | 28,84 | 27,74 | 27,88 | 27,77 | 21.879 |
07 feb 2024 | 29,53 | 29,53 | 28,67 | 28,80 | 28,68 | 22.114 |
06 feb 2024 | 28,55 | 29,50 | 27,84 | 29,43 | 29,32 | 29.887 |
05 feb 2024 | 28,90 | 29,28 | 28,55 | 28,59 | 28,48 | 16.713 |
02 feb 2024 | 28,60 | 29,01 | 28,30 | 28,84 | 28,73 | 36.810 |
01 feb 2024 | 28,97 | 29,00 | 28,10 | 28,41 | 28,29 | 40.957 |
31 gen 2024 | 30,02 | 30,30 | 28,91 | 28,99 | 28,87 | 68.396 |
30 gen 2024 | 30,78 | 31,14 | 30,00 | 30,00 | 29,88 | 25.647 |
29 gen 2024 | 31,25 | 31,80 | 30,35 | 30,84 | 30,72 | 55.117 |
26 gen 2024 | 32,45 | 32,45 | 31,70 | 32,35 | 32,23 | 25.132 |
25 gen 2024 | 32,64 | 33,00 | 32,41 | 32,69 | 32,56 | 4.222 |
24 gen 2024 | 32,83 | 32,83 | 32,53 | 32,70 | 32,57 | 11.431 |
23 gen 2024 | 33,08 | 33,08 | 32,46 | 32,53 | 32,40 | 11.527 |
22 gen 2024 | 32,80 | 33,10 | 32,58 | 32,95 | 32,82 | 8.310 |
19 gen 2024 | 32,69 | 32,69 | 32,24 | 32,49 | 32,37 | 16.898 |
18 gen 2024 | 34,00 | 34,00 | 32,15 | 32,61 | 32,48 | 32.962 |
17 gen 2024 | 33,29 | 33,60 | 32,90 | 33,56 | 33,42 | 16.925 |
16 gen 2024 | 33,47 | 33,81 | 33,12 | 33,46 | 33,32 | 5.736 |
15 gen 2024 | 34,56 | 34,56 | 33,48 | 33,53 | 33,39 | 16.281 |
12 gen 2024 | 34,10 | 34,49 | 33,85 | 34,13 | 33,99 | 10.664 |
11 gen 2024 | 34,94 | 35,15 | 33,75 | 33,97 | 33,84 | 27.275 |
10 gen 2024 | 35,20 | 35,29 | 34,78 | 34,87 | 34,73 | 17.264 |
09 gen 2024 | 35,45 | 35,71 | 35,12 | 35,64 | 35,50 | 14.564 |
08 gen 2024 | 35,45 | 36,00 | 34,93 | 35,31 | 35,17 | 29.362 |
05 gen 2024 | 35,29 | 35,85 | 34,74 | 35,35 | 35,21 | 30.904 |
04 gen 2024 | 34,67 | 35,89 | 34,53 | 35,40 | 35,26 | 27.360 |
03 gen 2024 | 34,49 | 34,77 | 34,17 | 34,51 | 34,38 | 22.615 |
02 gen 2024 | 33,93 | 34,67 | 33,78 | 34,49 | 34,36 | 32.308 |
29 dic 2023 | 33,80 | 33,82 | 33,39 | 33,70 | 33,57 | 10.858 |
28 dic 2023 | 33,64 | 34,06 | 33,44 | 33,67 | 33,54 | 17.912 |
27 dic 2023 | 33,01 | 33,65 | 33,00 | 33,56 | 33,43 | 31.654 |
22 dic 2023 | 32,60 | 32,88 | 32,50 | 32,69 | 32,55 | 33.707 |
21 dic 2023 | 32,40 | 32,75 | 32,40 | 32,67 | 32,54 | 8.530 |
20 dic 2023 | 32,45 | 32,69 | 32,24 | 32,50 | 32,37 | 22.124 |
19 dic 2023 | 31,80 | 32,40 | 31,30 | 32,28 | 32,15 | 42.185 |
18 dic 2023 | 32,18 | 32,33 | 31,88 | 32,03 | 31,91 | 31.202 |
15 dic 2023 | 31,95 | 32,49 | 31,83 | 32,08 | 31,95 | 18.632 |
14 dic 2023 | 31,35 | 32,46 | 31,32 | 31,97 | 31,84 | 22.599 |
13 dic 2023 | 31,40 | 31,40 | 30,89 | 31,35 | 31,22 | 24.615 |
*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...