Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 27,19 | 27,32 | 26,93 | 27,25 | 27,25 | 166.548 |
13 mag 2024 | 27,20 | 27,42 | 27,04 | 27,08 | 27,08 | 120.828 |
10 mag 2024 | 27,33 | 27,52 | 27,20 | 27,20 | 27,20 | 129.131 |
09 mag 2024 | 27,74 | 27,82 | 27,14 | 27,29 | 27,29 | 179.336 |
08 mag 2024 | 27,66 | 28,06 | 27,51 | 27,79 | 27,79 | 252.865 |
07 mag 2024 | 27,04 | 27,66 | 26,85 | 27,66 | 27,66 | 241.644 |
06 mag 2024 | 26,70 | 27,09 | 26,66 | 27,00 | 27,00 | 206.183 |
03 mag 2024 | 26,62 | 26,79 | 26,54 | 26,59 | 26,59 | 95.458 |
02 mag 2024 | 26,47 | 26,68 | 26,46 | 26,56 | 26,56 | 105.018 |
01 mag 2024 | 26,59 | 26,65 | 26,40 | 26,41 | 26,41 | 140.602 |
30 apr 2024 | 26,88 | 26,99 | 26,69 | 26,82 | 26,82 | 160.825 |
29 apr 2024 | 27,06 | 27,09 | 26,63 | 26,93 | 26,93 | 185.680 |
26 apr 2024 | 26,80 | 27,04 | 26,67 | 26,83 | 26,83 | 256.982 |
24 apr 2024 | 27,20 | 27,28 | 26,96 | 27,08 | 27,08 | 232.462 |
23 apr 2024 | 27,16 | 27,30 | 27,08 | 27,17 | 27,17 | 176.298 |
22 apr 2024 | 26,90 | 27,11 | 26,83 | 27,11 | 27,11 | 136.576 |
19 apr 2024 | 26,76 | 26,82 | 26,52 | 26,69 | 26,69 | 210.829 |
18 apr 2024 | 26,78 | 27,01 | 26,71 | 26,96 | 26,96 | 156.717 |
17 apr 2024 | 26,78 | 26,87 | 26,71 | 26,82 | 26,82 | 143.518 |
16 apr 2024 | 26,90 | 26,92 | 26,65 | 26,86 | 26,86 | 180.749 |
15 apr 2024 | 26,97 | 27,08 | 26,83 | 26,95 | 26,95 | 135.580 |
12 apr 2024 | 26,97 | 27,22 | 26,75 | 27,19 | 27,19 | 163.899 |
11 apr 2024 | 26,85 | 27,25 | 26,65 | 27,05 | 27,05 | 150.256 |
10 apr 2024 | 26,98 | 27,44 | 26,98 | 27,24 | 27,24 | 218.917 |
09 apr 2024 | 27,50 | 27,50 | 26,86 | 26,89 | 26,89 | 230.995 |
09 apr 2024 | 0.24 Dividendo |
08 apr 2024 | 27,97 | 27,97 | 27,54 | 27,63 | 27,39 | 209.817 |
05 apr 2024 | 27,88 | 28,04 | 27,65 | 27,76 | 27,52 | 244.575 |
04 apr 2024 | 27,68 | 28,16 | 27,65 | 27,95 | 27,71 | 325.340 |
03 apr 2024 | 28,08 | 28,09 | 27,61 | 27,65 | 27,41 | 231.731 |
02 apr 2024 | 28,48 | 28,78 | 28,40 | 28,50 | 28,25 | 376.526 |
28 mar 2024 | 28,21 | 28,56 | 27,92 | 28,48 | 28,23 | 176.994 |
27 mar 2024 | 28,00 | 28,11 | 27,62 | 27,91 | 27,67 | 200.812 |
26 mar 2024 | 28,01 | 28,42 | 27,72 | 27,95 | 27,71 | 221.548 |
25 mar 2024 | 27,82 | 28,17 | 27,77 | 28,00 | 27,76 | 173.820 |
22 mar 2024 | 28,50 | 28,68 | 27,52 | 27,66 | 27,42 | 254.594 |
21 mar 2024 | 29,01 | 29,04 | 27,83 | 28,31 | 28,06 | 559.488 |
20 mar 2024 | 29,18 | 29,53 | 28,76 | 29,20 | 28,95 | 591.633 |
19 mar 2024 | 29,92 | 29,92 | 29,13 | 29,33 | 29,08 | 175.319 |
18 mar 2024 | 30,10 | 30,19 | 29,79 | 29,90 | 29,64 | 77.021 |
15 mar 2024 | 30,23 | 30,23 | 29,60 | 30,05 | 29,79 | 147.353 |
14 mar 2024 | 30,32 | 30,40 | 29,99 | 30,05 | 29,79 | 99.752 |
13 mar 2024 | 30,77 | 30,90 | 30,19 | 30,31 | 30,05 | 136.040 |
12 mar 2024 | 30,90 | 31,15 | 30,86 | 30,88 | 30,61 | 75.723 |
11 mar 2024 | 31,00 | 31,37 | 30,74 | 30,86 | 30,59 | 194.828 |
08 mar 2024 | 30,91 | 31,33 | 30,79 | 31,11 | 30,84 | 135.421 |
07 mar 2024 | 30,43 | 30,91 | 30,41 | 30,91 | 30,64 | 132.659 |
06 mar 2024 | 30,21 | 30,64 | 30,14 | 30,50 | 30,24 | 113.029 |
05 mar 2024 | 29,85 | 30,35 | 29,59 | 30,27 | 30,01 | 161.138 |
04 mar 2024 | 29,20 | 30,00 | 29,20 | 29,99 | 29,73 | 132.140 |
01 mar 2024 | 29,48 | 29,52 | 29,06 | 29,46 | 29,20 | 104.041 |
29 feb 2024 | 29,55 | 29,56 | 29,13 | 29,16 | 28,91 | 427.854 |
28 feb 2024 | 29,35 | 29,60 | 29,10 | 29,33 | 29,08 | 84.278 |
27 feb 2024 | 29,10 | 29,80 | 29,09 | 29,37 | 29,11 | 206.267 |
26 feb 2024 | 29,12 | 29,31 | 29,00 | 29,24 | 28,99 | 84.524 |
23 feb 2024 | 28,75 | 29,08 | 28,74 | 28,98 | 28,73 | 90.514 |
22 feb 2024 | 28,06 | 28,88 | 27,91 | 28,69 | 28,44 | 158.001 |
21 feb 2024 | 28,12 | 28,26 | 27,78 | 28,13 | 27,89 | 326.957 |
20 feb 2024 | 28,27 | 28,40 | 28,01 | 28,36 | 28,11 | 90.723 |
19 feb 2024 | 28,05 | 28,28 | 27,92 | 28,21 | 27,96 | 82.344 |
16 feb 2024 | 28,32 | 28,50 | 27,98 | 28,05 | 27,81 | 117.479 |
15 feb 2024 | 28,03 | 28,52 | 27,99 | 28,02 | 27,78 | 108.398 |
14 feb 2024 | 27,85 | 28,14 | 27,60 | 28,07 | 27,83 | 115.435 |
13 feb 2024 | 28,80 | 28,98 | 28,16 | 28,28 | 28,03 | 122.475 |
12 feb 2024 | 28,60 | 28,97 | 28,60 | 28,80 | 28,55 | 90.264 |
09 feb 2024 | 28,65 | 28,87 | 28,56 | 28,73 | 28,48 | 131.215 |
08 feb 2024 | 28,50 | 28,81 | 28,37 | 28,58 | 28,33 | 110.607 |
07 feb 2024 | 28,76 | 28,80 | 28,23 | 28,40 | 28,15 | 139.771 |
06 feb 2024 | 28,39 | 28,76 | 27,90 | 28,71 | 28,46 | 181.907 |
05 feb 2024 | 28,82 | 28,94 | 28,54 | 28,56 | 28,31 | 90.855 |
02 feb 2024 | 29,07 | 29,13 | 28,75 | 29,00 | 28,75 | 205.085 |
01 feb 2024 | 29,10 | 29,23 | 28,71 | 28,81 | 28,56 | 128.866 |
31 gen 2024 | 28,64 | 29,32 | 28,51 | 29,32 | 29,07 | 258.329 |
30 gen 2024 | 29,08 | 29,17 | 28,41 | 28,61 | 28,36 | 127.675 |
29 gen 2024 | 28,43 | 29,04 | 28,43 | 28,99 | 28,74 | 156.810 |
25 gen 2024 | 28,50 | 28,53 | 28,24 | 28,43 | 28,18 | 102.019 |
24 gen 2024 | 28,40 | 28,46 | 28,16 | 28,39 | 28,14 | 72.523 |
23 gen 2024 | 28,42 | 28,48 | 28,14 | 28,28 | 28,03 | 133.289 |
22 gen 2024 | 27,98 | 28,60 | 27,97 | 28,49 | 28,24 | 161.899 |
19 gen 2024 | 27,75 | 27,94 | 27,52 | 27,78 | 27,54 | 95.450 |
18 gen 2024 | 27,47 | 27,78 | 27,38 | 27,62 | 27,38 | 92.824 |
17 gen 2024 | 27,44 | 27,84 | 27,44 | 27,64 | 27,40 | 127.035 |
16 gen 2024 | 27,68 | 27,69 | 27,16 | 27,44 | 27,20 | 107.030 |
15 gen 2024 | 27,70 | 27,71 | 27,41 | 27,70 | 27,46 | 10.389 |
12 gen 2024 | 27,40 | 27,83 | 27,28 | 27,70 | 27,46 | 90.572 |
11 gen 2024 | 27,44 | 27,59 | 27,04 | 27,58 | 27,34 | 90.578 |
10 gen 2024 | 27,39 | 27,49 | 26,83 | 26,97 | 26,74 | 117.278 |
09 gen 2024 | 27,12 | 27,42 | 26,93 | 27,38 | 27,14 | 102.980 |
08 gen 2024 | 27,12 | 27,15 | 26,66 | 26,79 | 26,56 | 101.624 |
05 gen 2024 | 27,37 | 27,37 | 27,11 | 27,15 | 26,91 | 46.721 |
04 gen 2024 | 27,32 | 27,40 | 27,04 | 27,34 | 27,10 | 58.038 |
03 gen 2024 | 27,80 | 27,85 | 27,36 | 27,36 | 27,12 | 62.814 |
02 gen 2024 | 27,83 | 28,00 | 27,76 | 27,80 | 27,56 | 51.508 |
29 dic 2023 | 27,91 | 27,96 | 27,76 | 27,96 | 27,72 | 55.781 |
28 dic 2023 | 27,85 | 27,99 | 27,69 | 27,91 | 27,67 | 73.176 |
27 dic 2023 | 27,50 | 27,93 | 27,35 | 27,71 | 27,47 | 115.474 |
22 dic 2023 | 27,65 | 27,70 | 27,25 | 27,42 | 27,18 | 115.370 |
21 dic 2023 | 27,69 | 27,69 | 27,17 | 27,31 | 27,07 | 256.639 |
20 dic 2023 | 27,70 | 27,76 | 27,51 | 27,59 | 27,35 | 125.399 |
19 dic 2023 | 27,37 | 27,55 | 27,18 | 27,44 | 27,20 | 107.799 |
*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...