Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 30,86 | 30,90 | 30,68 | 30,90 | 30,90 | 9.626 |
02 mag 2024 | 30,38 | 30,64 | 30,38 | 30,54 | 30,54 | 17.300 |
01 mag 2024 | 30,01 | 30,09 | 29,79 | 30,09 | 30,09 | 5.800 |
30 apr 2024 | 30,15 | 30,17 | 30,02 | 30,05 | 30,05 | 11.700 |
29 apr 2024 | 30,02 | 30,07 | 29,88 | 29,88 | 29,88 | 10.200 |
26 apr 2024 | 30,00 | 30,14 | 29,80 | 30,12 | 30,12 | 21.500 |
25 apr 2024 | 29,61 | 29,97 | 29,61 | 29,85 | 29,85 | 14.300 |
24 apr 2024 | 29,77 | 29,78 | 29,59 | 29,78 | 29,78 | 10.200 |
23 apr 2024 | 29,63 | 29,63 | 29,41 | 29,54 | 29,54 | 15.200 |
22 apr 2024 | 29,05 | 29,18 | 28,99 | 29,15 | 29,15 | 31.600 |
19 apr 2024 | 29,10 | 29,10 | 28,82 | 29,02 | 29,02 | 16.900 |
19 apr 2024 | 0.216 Dividendo |
18 apr 2024 | 28,86 | 29,06 | 28,80 | 29,00 | 28,78 | 22.000 |
17 apr 2024 | 28,69 | 28,69 | 28,31 | 28,54 | 28,33 | 34.400 |
16 apr 2024 | 28,54 | 28,54 | 28,32 | 28,45 | 28,24 | 23.700 |
15 apr 2024 | 28,10 | 28,28 | 27,96 | 27,96 | 27,75 | 30.100 |
12 apr 2024 | 27,92 | 27,98 | 27,77 | 27,77 | 27,56 | 9.600 |
11 apr 2024 | 28,17 | 28,19 | 27,85 | 28,06 | 27,85 | 14.600 |
10 apr 2024 | 27,74 | 27,95 | 27,74 | 27,95 | 27,74 | 10.800 |
09 apr 2024 | 28,13 | 28,16 | 27,96 | 28,16 | 27,95 | 24.900 |
08 apr 2024 | 28,05 | 28,30 | 28,05 | 28,14 | 27,93 | 14.700 |
05 apr 2024 | 28,24 | 28,28 | 28,15 | 28,26 | 28,05 | 36.400 |
04 apr 2024 | 28,34 | 28,50 | 28,23 | 28,24 | 28,03 | 37.500 |
03 apr 2024 | 28,27 | 28,27 | 28,07 | 28,10 | 27,89 | 9.800 |
02 apr 2024 | 28,69 | 28,88 | 28,48 | 28,54 | 28,33 | 61.200 |
01 apr 2024 | 29,74 | 29,74 | 28,98 | 29,64 | 29,42 | 20.400 |
28 mar 2024 | 29,21 | 29,22 | 29,13 | 29,15 | 28,93 | 55.400 |
27 mar 2024 | 29,50 | 29,54 | 29,34 | 29,41 | 29,19 | 77.100 |
26 mar 2024 | 29,11 | 29,18 | 29,04 | 29,04 | 28,82 | 16.200 |
25 mar 2024 | 28,80 | 29,00 | 28,78 | 28,86 | 28,65 | 13.200 |
22 mar 2024 | 28,92 | 28,93 | 28,74 | 28,75 | 28,54 | 13.400 |
21 mar 2024 | 28,74 | 28,93 | 28,66 | 28,80 | 28,59 | 12.800 |
20 mar 2024 | 28,87 | 29,19 | 28,77 | 29,19 | 28,97 | 10.600 |
19 mar 2024 | 28,85 | 29,14 | 28,85 | 29,00 | 28,78 | 17.800 |
18 mar 2024 | 29,33 | 29,33 | 28,98 | 29,06 | 28,84 | 9.500 |
15 mar 2024 | 29,15 | 29,30 | 29,09 | 29,22 | 29,00 | 25.400 |
14 mar 2024 | 29,51 | 29,55 | 29,33 | 29,40 | 29,18 | 25.100 |
13 mar 2024 | 29,95 | 29,98 | 29,81 | 29,98 | 29,76 | 12.100 |
12 mar 2024 | 29,53 | 29,68 | 29,49 | 29,68 | 29,46 | 21.400 |
11 mar 2024 | 29,72 | 29,80 | 29,56 | 29,73 | 29,51 | 22.500 |
08 mar 2024 | 29,45 | 29,56 | 29,44 | 29,52 | 29,30 | 26.200 |
07 mar 2024 | 28,86 | 29,15 | 28,86 | 29,15 | 28,93 | 33.700 |
06 mar 2024 | 28,75 | 28,84 | 28,62 | 28,81 | 28,60 | 16.400 |
05 mar 2024 | 28,62 | 28,69 | 28,55 | 28,61 | 28,40 | 18.100 |
04 mar 2024 | 28,73 | 28,93 | 28,73 | 28,92 | 28,70 | 11.700 |
01 mar 2024 | 28,88 | 28,91 | 28,60 | 28,88 | 28,66 | 13.900 |
29 feb 2024 | 29,14 | 29,14 | 28,63 | 28,69 | 28,48 | 9.900 |
28 feb 2024 | 29,72 | 29,94 | 29,66 | 29,90 | 29,68 | 10.200 |
27 feb 2024 | 30,17 | 30,22 | 30,13 | 30,21 | 29,98 | 11.800 |
26 feb 2024 | 30,63 | 30,66 | 30,57 | 30,59 | 30,36 | 14.300 |
23 feb 2024 | 30,43 | 30,53 | 30,40 | 30,53 | 30,30 | 76.600 |
22 feb 2024 | 30,47 | 30,53 | 30,35 | 30,47 | 30,24 | 28.300 |
21 feb 2024 | 30,22 | 30,24 | 30,12 | 30,24 | 30,01 | 132.500 |
20 feb 2024 | 29,84 | 30,18 | 29,84 | 30,04 | 29,82 | 102.200 |
16 feb 2024 | 29,49 | 29,68 | 29,49 | 29,54 | 29,32 | 24.100 |
15 feb 2024 | 29,49 | 29,66 | 29,49 | 29,57 | 29,35 | 18.100 |
14 feb 2024 | 29,38 | 29,52 | 29,37 | 29,47 | 29,25 | 23.300 |
13 feb 2024 | 29,58 | 29,67 | 29,42 | 29,48 | 29,26 | 11.500 |
12 feb 2024 | 29,60 | 29,89 | 29,60 | 29,86 | 29,64 | 13.200 |
09 feb 2024 | 29,76 | 29,83 | 29,62 | 29,83 | 29,61 | 36.400 |
08 feb 2024 | 30,15 | 30,23 | 29,68 | 29,76 | 29,54 | 31.100 |
07 feb 2024 | 30,48 | 30,49 | 30,29 | 30,40 | 30,17 | 12.900 |
06 feb 2024 | 30,19 | 30,48 | 30,19 | 30,48 | 30,25 | 11.000 |
05 feb 2024 | 29,22 | 30,20 | 29,22 | 30,20 | 29,98 | 13.900 |
02 feb 2024 | 29,21 | 29,21 | 29,08 | 29,15 | 28,93 | 8.800 |
01 feb 2024 | 29,27 | 29,70 | 29,27 | 29,63 | 29,41 | 12.500 |
31 gen 2024 | 29,56 | 29,56 | 29,27 | 29,38 | 29,16 | 8.500 |
30 gen 2024 | 29,58 | 29,58 | 29,44 | 29,45 | 29,23 | 13.900 |
29 gen 2024 | 29,19 | 29,40 | 29,19 | 29,39 | 29,17 | 30.800 |
26 gen 2024 | 29,03 | 29,12 | 29,03 | 29,08 | 28,86 | 18.800 |
25 gen 2024 | 28,84 | 28,89 | 28,77 | 28,89 | 28,67 | 14.500 |
24 gen 2024 | 28,96 | 28,96 | 28,74 | 28,76 | 28,55 | 13.500 |
23 gen 2024 | 29,03 | 29,22 | 29,03 | 29,22 | 29,00 | 16.700 |
22 gen 2024 | 29,44 | 29,49 | 29,35 | 29,36 | 29,14 | 9.100 |
19 gen 2024 | 29,24 | 29,44 | 29,21 | 29,43 | 29,21 | 14.800 |
18 gen 2024 | 29,13 | 29,27 | 29,12 | 29,24 | 29,02 | 10.900 |
17 gen 2024 | 29,00 | 29,16 | 28,87 | 29,16 | 28,94 | 40.300 |
16 gen 2024 | 29,26 | 29,33 | 29,13 | 29,13 | 28,91 | 11.100 |
12 gen 2024 | 30,50 | 30,50 | 30,21 | 30,28 | 30,05 | 9.000 |
11 gen 2024 | 30,27 | 30,40 | 30,15 | 30,34 | 30,11 | 8.300 |
10 gen 2024 | 30,07 | 30,24 | 30,04 | 30,19 | 29,97 | 8.000 |
09 gen 2024 | 29,77 | 29,90 | 29,77 | 29,85 | 29,63 | 8.400 |
08 gen 2024 | 29,60 | 29,75 | 29,60 | 29,72 | 29,50 | 9.800 |
05 gen 2024 | 29,36 | 29,55 | 29,24 | 29,29 | 29,07 | 23.600 |
04 gen 2024 | 29,36 | 29,53 | 29,36 | 29,46 | 29,24 | 12.300 |
03 gen 2024 | 29,45 | 29,52 | 29,40 | 29,48 | 29,26 | 23.700 |
02 gen 2024 | 29,59 | 29,63 | 29,46 | 29,51 | 29,29 | 17.600 |
29 dic 2023 | 29,87 | 30,01 | 29,87 | 29,90 | 29,68 | 12.300 |
28 dic 2023 | 29,90 | 29,98 | 29,75 | 29,88 | 29,66 | 14.100 |
27 dic 2023 | 29,77 | 29,90 | 29,77 | 29,90 | 29,68 | 30.300 |
26 dic 2023 | 29,88 | 29,90 | 29,67 | 29,90 | 29,68 | 7.900 |
22 dic 2023 | 29,68 | 29,70 | 29,59 | 29,65 | 29,43 | 10.600 |
21 dic 2023 | 29,47 | 29,57 | 29,44 | 29,57 | 29,35 | 14.000 |
20 dic 2023 | 29,47 | 29,57 | 29,32 | 29,32 | 29,10 | 13.500 |
19 dic 2023 | 29,44 | 29,50 | 29,40 | 29,49 | 29,27 | 24.700 |
18 dic 2023 | 29,23 | 29,29 | 29,19 | 29,29 | 29,07 | 8.600 |
15 dic 2023 | 28,92 | 28,99 | 28,87 | 28,94 | 28,72 | 53.300 |
14 dic 2023 | 29,26 | 29,37 | 29,17 | 29,24 | 29,02 | 16.900 |
13 dic 2023 | 29,23 | 29,63 | 29,17 | 29,63 | 29,41 | 17.300 |
12 dic 2023 | 29,05 | 29,15 | 29,03 | 29,15 | 28,93 | 36.600 |
*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...