Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 27,50 | 27,51 | 27,50 | 27,50 | 27,50 | 2.400 |
30 apr 2024 | 28,20 | 28,81 | 28,00 | 28,81 | 28,81 | 442.900 |
29 apr 2024 | 27,92 | 29,00 | 27,92 | 28,25 | 28,25 | 34.600 |
26 apr 2024 | 28,37 | 28,90 | 27,78 | 28,88 | 28,88 | 534.500 |
25 apr 2024 | 28,67 | 30,47 | 28,67 | 30,47 | 30,47 | 61.000 |
24 apr 2024 | 28,78 | 28,78 | 28,44 | 28,48 | 28,48 | 1.700 |
23 apr 2024 | 28,71 | 30,12 | 28,71 | 30,12 | 30,12 | 255.100 |
22 apr 2024 | 29,30 | 30,16 | 28,51 | 29,91 | 29,91 | 4.500 |
19 apr 2024 | 29,30 | 29,37 | 28,25 | 29,32 | 29,32 | 900 |
18 apr 2024 | 28,90 | 29,20 | 28,74 | 29,20 | 29,20 | 2.200 |
17 apr 2024 | 28,50 | 29,59 | 28,50 | 29,20 | 29,20 | 863.500 |
16 apr 2024 | 28,44 | 29,11 | 27,96 | 29,11 | 29,11 | 40.800 |
15 apr 2024 | 29,20 | 30,01 | 29,20 | 29,22 | 29,22 | 179.800 |
12 apr 2024 | 30,27 | 30,27 | 29,06 | 29,06 | 29,06 | 86.100 |
11 apr 2024 | 29,90 | 29,94 | 28,91 | 29,26 | 29,26 | 3.497.500 |
10 apr 2024 | 29,45 | 30,16 | 28,97 | 30,00 | 30,00 | 214.100 |
09 apr 2024 | 27,90 | 29,92 | 27,90 | 29,71 | 29,71 | 5.200 |
08 apr 2024 | 30,19 | 30,19 | 28,55 | 28,55 | 28,55 | 603.900 |
05 apr 2024 | 28,98 | 29,63 | 28,58 | 29,63 | 29,63 | 624.200 |
04 apr 2024 | 30,13 | 30,13 | 29,99 | 29,99 | 29,99 | 845.900 |
03 apr 2024 | 30,53 | 30,53 | 28,26 | 30,00 | 30,00 | 3.000 |
02 apr 2024 | 28,57 | 30,28 | 28,50 | 29,50 | 29,50 | 462.400 |
01 apr 2024 | 28,12 | 29,52 | 27,60 | 28,92 | 28,92 | 39.600 |
28 mar 2024 | 29,57 | 29,65 | 29,57 | 29,60 | 29,60 | 623.500 |
27 mar 2024 | 28,50 | 29,19 | 28,43 | 28,45 | 28,45 | 508.800 |
26 mar 2024 | 27,70 | 28,00 | 27,70 | 28,00 | 28,00 | 500.700 |
25 mar 2024 | 29,31 | 29,31 | 28,09 | 29,31 | 29,31 | 1.500 |
22 mar 2024 | 27,98 | 28,65 | 27,54 | 28,65 | 28,65 | 54.700 |
21 mar 2024 | 28,75 | 30,15 | 28,32 | 28,32 | 28,32 | 60.600 |
20 mar 2024 | 27,84 | 28,00 | 27,60 | 27,62 | 27,62 | 91.700 |
19 mar 2024 | 28,30 | 28,39 | 27,51 | 27,51 | 27,51 | 2.900 |
18 mar 2024 | 28,68 | 28,68 | 27,50 | 28,23 | 28,23 | 2.800 |
15 mar 2024 | 27,88 | 29,35 | 27,65 | 27,65 | 27,65 | 259.900 |
14 mar 2024 | 29,13 | 29,23 | 28,09 | 29,23 | 29,23 | 182.300 |
13 mar 2024 | 27,76 | 28,56 | 27,76 | 28,56 | 28,56 | 532.200 |
12 mar 2024 | 28,15 | 28,82 | 28,04 | 28,38 | 28,38 | 801.900 |
11 mar 2024 | 28,00 | 28,40 | 27,54 | 28,03 | 28,03 | 877.800 |
08 mar 2024 | 28,21 | 30,21 | 28,21 | 29,18 | 29,18 | 1.221.700 |
07 mar 2024 | 29,16 | 29,16 | 29,10 | 29,10 | 29,10 | 32.500 |
07 mar 2024 | 1.029 Dividendo |
06 mar 2024 | 28,51 | 29,35 | 28,51 | 29,34 | 28,31 | 2.200 |
05 mar 2024 | 28,74 | 29,48 | 28,50 | 28,51 | 27,51 | 2.000 |
04 mar 2024 | 28,41 | 29,72 | 28,41 | 29,00 | 27,98 | 4.000 |
01 mar 2024 | 28,35 | 29,78 | 28,35 | 29,78 | 28,74 | 148.600 |
29 feb 2024 | 28,16 | 29,59 | 28,16 | 29,55 | 28,51 | 79.000 |
28 feb 2024 | 29,02 | 29,22 | 28,11 | 28,11 | 27,12 | 401.300 |
27 feb 2024 | 29,03 | 29,03 | 29,02 | 29,02 | 28,00 | 940.700 |
26 feb 2024 | 29,11 | 29,43 | 28,45 | 28,45 | 27,45 | 1.664.300 |
23 feb 2024 | 29,90 | 29,90 | 29,11 | 29,11 | 28,09 | 68.400 |
22 feb 2024 | 29,90 | 29,90 | 28,85 | 28,85 | 27,84 | 314.600 |
21 feb 2024 | 28,85 | 29,90 | 28,50 | 29,00 | 27,98 | 2.200 |
20 feb 2024 | 29,00 | 29,38 | 28,85 | 28,85 | 27,84 | 114.100 |
16 feb 2024 | 29,39 | 30,58 | 29,39 | 30,25 | 29,19 | 301.300 |
15 feb 2024 | 30,28 | 30,30 | 29,33 | 29,33 | 28,30 | 71.200 |
14 feb 2024 | 30,60 | 31,00 | 29,00 | 31,00 | 29,91 | 224.000 |
13 feb 2024 | 29,75 | 30,20 | 29,30 | 30,20 | 29,14 | 1.700 |
12 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,37 | 16.800 |
09 feb 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 28,96 | 688.900 |
08 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 29,54 | 155.100 |
07 feb 2024 | 29,40 | 30,63 | 29,19 | 30,63 | 29,56 | 314.300 |
06 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 29,53 | 287.500 |
05 feb 2024 | 30,46 | 30,52 | 30,46 | 30,52 | 29,45 | 666.500 |
02 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 29,68 | 226.100 |
01 feb 2024 | 31,53 | 31,53 | 30,76 | 30,76 | 29,68 | 164.000 |
31 gen 2024 | 30,02 | 31,65 | 30,02 | 31,65 | 30,54 | 142.800 |
30 gen 2024 | 31,78 | 31,78 | 30,19 | 30,19 | 29,13 | 715.000 |
29 gen 2024 | 31,48 | 31,95 | 29,92 | 31,95 | 30,83 | 49.400 |
26 gen 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 30,95 | 900 |
25 gen 2024 | 30,42 | 30,42 | 29,84 | 29,84 | 28,79 | 92.600 |
24 gen 2024 | 31,73 | 32,31 | 31,05 | 31,05 | 29,96 | 331.600 |
23 gen 2024 | 30,23 | 31,18 | 29,33 | 30,45 | 29,38 | 3.500 |
22 gen 2024 | 28,71 | 31,16 | 28,71 | 31,16 | 30,07 | 464.400 |
19 gen 2024 | 29,46 | 31,04 | 29,43 | 29,43 | 28,40 | 302.100 |
18 gen 2024 | 29,47 | 30,71 | 29,41 | 30,71 | 29,63 | 73.000 |
17 gen 2024 | 30,34 | 30,88 | 29,46 | 30,88 | 29,80 | 2.400 |
16 gen 2024 | 29,30 | 30,90 | 29,30 | 30,67 | 29,59 | 24.800 |
12 gen 2024 | 32,94 | 32,94 | 31,61 | 31,65 | 30,54 | 1.022.500 |
11 gen 2024 | 32,57 | 32,57 | 31,65 | 31,65 | 30,54 | 392.900 |
10 gen 2024 | 32,77 | 33,09 | 30,88 | 31,05 | 29,96 | 398.400 |
09 gen 2024 | 31,69 | 32,18 | 31,69 | 32,00 | 30,88 | 95.800 |
08 gen 2024 | 33,60 | 33,60 | 31,96 | 33,33 | 32,16 | 218.700 |
05 gen 2024 | 33,24 | 33,51 | 33,24 | 33,27 | 32,10 | 433.500 |
04 gen 2024 | 33,80 | 34,37 | 33,35 | 33,35 | 32,18 | 193.400 |
03 gen 2024 | 33,28 | 33,80 | 33,28 | 33,80 | 32,61 | 232.400 |
02 gen 2024 | 34,55 | 34,55 | 33,60 | 33,60 | 32,42 | 197.400 |
29 dic 2023 | 35,22 | 35,22 | 35,20 | 35,20 | 33,97 | 381.700 |
28 dic 2023 | 35,53 | 35,53 | 34,19 | 34,19 | 32,99 | 221.900 |
27 dic 2023 | 35,60 | 35,60 | 34,87 | 35,01 | 33,78 | 527.000 |
26 dic 2023 | 34,91 | 34,91 | 34,91 | 34,91 | 33,69 | 23.700 |
22 dic 2023 | 34,00 | 34,00 | 32,45 | 33,90 | 32,71 | 165.400 |
21 dic 2023 | 33,14 | 33,14 | 33,14 | 33,14 | 31,98 | 329.400 |
20 dic 2023 | 32,77 | 32,77 | 32,77 | 32,77 | 31,62 | 1.900 |
19 dic 2023 | 33,67 | 33,68 | 33,67 | 33,68 | 32,50 | 526.800 |
18 dic 2023 | 33,00 | 33,65 | 33,00 | 33,13 | 31,97 | 138.600 |
15 dic 2023 | 32,38 | 32,86 | 32,33 | 32,86 | 31,71 | 93.300 |
14 dic 2023 | 32,50 | 32,94 | 32,20 | 32,21 | 31,08 | 24.200 |
13 dic 2023 | 32,39 | 32,39 | 30,62 | 31,90 | 30,78 | 85.200 |
12 dic 2023 | 32,07 | 32,07 | 30,06 | 30,35 | 29,29 | 106.700 |
11 dic 2023 | 31,52 | 31,58 | 30,76 | 31,00 | 29,91 | 181.600 |
08 dic 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 30,36 | 74.700 |
*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...