Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 29,32 | 29,36 | 29,26 | 29,36 | 29,36 | 10.500 |
07 mag 2024 | 29,25 | 29,25 | 29,18 | 29,18 | 29,18 | 12.900 |
06 mag 2024 | 29,11 | 29,11 | 29,05 | 29,10 | 29,10 | 8.900 |
03 mag 2024 | 28,85 | 28,85 | 28,82 | 28,84 | 28,84 | 11.000 |
02 mag 2024 | 28,60 | 28,73 | 28,60 | 28,69 | 28,69 | 11.500 |
01 mag 2024 | 28,66 | 28,89 | 28,65 | 28,70 | 28,70 | 11.100 |
30 apr 2024 | 28,90 | 28,90 | 28,65 | 28,65 | 28,65 | 10.800 |
29 apr 2024 | 29,11 | 29,11 | 29,07 | 29,09 | 29,09 | 16.800 |
26 apr 2024 | 28,83 | 28,86 | 28,78 | 28,78 | 28,78 | 10.100 |
25 apr 2024 | 28,49 | 28,59 | 28,43 | 28,57 | 28,57 | 17.800 |
24 apr 2024 | 28,75 | 28,84 | 28,71 | 28,84 | 28,84 | 10.100 |
23 apr 2024 | 28,74 | 28,86 | 28,74 | 28,81 | 28,81 | 9.600 |
22 apr 2024 | 28,39 | 28,53 | 28,33 | 28,44 | 28,44 | 7.000 |
19 apr 2024 | 28,26 | 28,26 | 28,19 | 28,25 | 28,25 | 5.800 |
18 apr 2024 | 28,17 | 28,17 | 28,02 | 28,09 | 28,09 | 11.900 |
17 apr 2024 | 28,28 | 28,28 | 28,07 | 28,07 | 28,07 | 11.300 |
16 apr 2024 | 28,25 | 28,25 | 28,06 | 28,21 | 28,21 | 16.700 |
15 apr 2024 | 28,47 | 28,47 | 28,25 | 28,31 | 28,31 | 6.700 |
12 apr 2024 | 28,65 | 28,65 | 28,45 | 28,50 | 28,50 | 5.500 |
11 apr 2024 | 28,99 | 28,99 | 28,75 | 28,97 | 28,97 | 12.500 |
10 apr 2024 | 29,10 | 29,10 | 28,93 | 28,97 | 28,97 | 7.000 |
09 apr 2024 | 29,38 | 29,44 | 29,38 | 29,44 | 29,44 | 13.500 |
08 apr 2024 | 29,30 | 29,40 | 29,30 | 29,30 | 29,30 | 12.800 |
05 apr 2024 | 29,08 | 29,22 | 29,08 | 29,19 | 29,19 | 3.000 |
04 apr 2024 | 29,63 | 29,63 | 29,21 | 29,21 | 29,21 | 10.600 |
03 apr 2024 | 29,38 | 29,38 | 29,30 | 29,30 | 29,30 | 12.500 |
02 apr 2024 | 29,48 | 29,48 | 29,19 | 29,25 | 29,25 | 13.300 |
01 apr 2024 | 29,86 | 29,86 | 29,61 | 29,61 | 29,61 | 9.500 |
28 mar 2024 | 29,87 | 29,89 | 29,86 | 29,86 | 29,86 | 13.900 |
27 mar 2024 | 29,53 | 29,72 | 29,52 | 29,72 | 29,72 | 11.400 |
26 mar 2024 | 29,41 | 29,41 | 29,29 | 29,29 | 29,29 | 14.200 |
26 mar 2024 | 0.089 Dividendo |
25 mar 2024 | 29,47 | 29,51 | 29,43 | 29,43 | 29,35 | 9.400 |
22 mar 2024 | 29,58 | 29,58 | 29,44 | 29,44 | 29,35 | 11.300 |
21 mar 2024 | 29,58 | 29,66 | 29,58 | 29,66 | 29,57 | 7.100 |
20 mar 2024 | 29,12 | 29,41 | 29,09 | 29,41 | 29,32 | 10.200 |
19 mar 2024 | 28,97 | 29,10 | 28,92 | 29,10 | 29,01 | 17.100 |
18 mar 2024 | 29,09 | 29,09 | 28,92 | 28,94 | 28,86 | 1.700 |
15 mar 2024 | 29,04 | 29,04 | 29,03 | 29,03 | 28,94 | 10.300 |
14 mar 2024 | 28,91 | 28,92 | 28,91 | 28,91 | 28,82 | 10.000 |
13 mar 2024 | 29,21 | 29,23 | 29,15 | 29,15 | 29,06 | 14.200 |
12 mar 2024 | 28,93 | 29,04 | 28,93 | 29,04 | 28,95 | 14.000 |
11 mar 2024 | 28,82 | 28,95 | 28,82 | 28,95 | 28,86 | 12.400 |
08 mar 2024 | 28,89 | 29,07 | 28,89 | 28,99 | 28,90 | 10.300 |
07 mar 2024 | 28,86 | 28,90 | 28,80 | 28,84 | 28,76 | 12.300 |
06 mar 2024 | 28,55 | 28,66 | 28,55 | 28,63 | 28,54 | 9.700 |
05 mar 2024 | 28,65 | 28,65 | 28,51 | 28,51 | 28,42 | 11.600 |
04 mar 2024 | 27,61 | 28,79 | 27,61 | 28,72 | 28,64 | 8.800 |
01 mar 2024 | 28,70 | 28,73 | 28,70 | 28,73 | 28,64 | 15.000 |
29 feb 2024 | 28,53 | 28,58 | 28,53 | 28,58 | 28,49 | 13.100 |
28 feb 2024 | 28,53 | 28,55 | 28,43 | 28,43 | 28,35 | 16.500 |
27 feb 2024 | 28,56 | 28,58 | 28,52 | 28,58 | 28,50 | 22.200 |
26 feb 2024 | 28,50 | 28,50 | 28,44 | 28,44 | 28,36 | 7.700 |
23 feb 2024 | 28,38 | 28,54 | 28,33 | 28,52 | 28,44 | 31.400 |
22 feb 2024 | 28,14 | 28,30 | 28,14 | 28,30 | 28,22 | 10.900 |
21 feb 2024 | 28,06 | 28,13 | 28,01 | 28,13 | 28,04 | 10.900 |
20 feb 2024 | 28,24 | 28,24 | 28,11 | 28,12 | 28,04 | 7.200 |
16 feb 2024 | 28,26 | 28,26 | 28,21 | 28,21 | 28,12 | 15.400 |
15 feb 2024 | 28,19 | 28,33 | 28,16 | 28,31 | 28,22 | 18.800 |
14 feb 2024 | 27,59 | 27,81 | 27,56 | 27,81 | 27,73 | 11.700 |
13 feb 2024 | 27,66 | 27,66 | 27,32 | 27,32 | 27,23 | 11.000 |
12 feb 2024 | 27,79 | 28,03 | 27,79 | 28,03 | 27,95 | 11.200 |
09 feb 2024 | 27,41 | 27,55 | 27,39 | 27,55 | 27,46 | 11.000 |
08 feb 2024 | 27,36 | 27,49 | 27,31 | 27,49 | 27,40 | 10.800 |
07 feb 2024 | 27,44 | 27,50 | 27,39 | 27,42 | 27,34 | 13.900 |
06 feb 2024 | 27,56 | 27,58 | 27,53 | 27,54 | 27,46 | 10.600 |
05 feb 2024 | 27,39 | 27,39 | 27,19 | 27,34 | 27,26 | 12.800 |
02 feb 2024 | 27,43 | 27,52 | 27,43 | 27,52 | 27,43 | 11.600 |
01 feb 2024 | 27,39 | 27,74 | 27,39 | 27,74 | 27,66 | 18.400 |
31 gen 2024 | 27,83 | 27,86 | 27,45 | 27,45 | 27,37 | 14.300 |
30 gen 2024 | 27,86 | 27,89 | 27,84 | 27,87 | 27,79 | 12.100 |
29 gen 2024 | 27,76 | 27,97 | 27,74 | 27,97 | 27,88 | 4.800 |
26 gen 2024 | 27,82 | 27,85 | 27,81 | 27,85 | 27,77 | 27.900 |
25 gen 2024 | 27,64 | 27,76 | 27,64 | 27,76 | 27,67 | 500 |
24 gen 2024 | 27,71 | 27,71 | 27,49 | 27,50 | 27,42 | 4.800 |
23 gen 2024 | 27,59 | 27,67 | 27,54 | 27,61 | 27,53 | 11.700 |
22 gen 2024 | 27,66 | 27,66 | 27,57 | 27,65 | 27,56 | 20.000 |
19 gen 2024 | 27,08 | 27,38 | 27,08 | 27,38 | 27,30 | 8.900 |
18 gen 2024 | 27,05 | 27,25 | 27,00 | 27,25 | 27,17 | 8.900 |
17 gen 2024 | 27,14 | 27,15 | 27,10 | 27,10 | 27,02 | 13.800 |
16 gen 2024 | 27,31 | 27,31 | 27,22 | 27,25 | 27,17 | 16.000 |
12 gen 2024 | 27,54 | 27,55 | 27,54 | 27,54 | 27,46 | 10.500 |
11 gen 2024 | 27,39 | 27,55 | 27,39 | 27,55 | 27,47 | 11.300 |
10 gen 2024 | 27,52 | 27,68 | 27,49 | 27,63 | 27,55 | 16.100 |
09 gen 2024 | 27,52 | 27,62 | 27,52 | 27,56 | 27,48 | 13.700 |
08 gen 2024 | 27,75 | 27,78 | 27,69 | 27,78 | 27,70 | 18.100 |
05 gen 2024 | 27,53 | 27,53 | 27,40 | 27,49 | 27,40 | 22.900 |
04 gen 2024 | 27,42 | 27,42 | 27,36 | 27,36 | 27,27 | 11.800 |
03 gen 2024 | 27,60 | 27,62 | 27,39 | 27,39 | 27,31 | 38.500 |
02 gen 2024 | 27,98 | 27,98 | 27,86 | 27,86 | 27,77 | 4.400 |
29 dic 2023 | 27,93 | 27,93 | 27,91 | 27,91 | 27,82 | 10.700 |
28 dic 2023 | 28,06 | 28,06 | 27,97 | 28,04 | 27,95 | 12.500 |
27 dic 2023 | 28,08 | 28,09 | 28,02 | 28,02 | 27,93 | 17.700 |
27 dic 2023 | 0.043 Dividendo |
26 dic 2023 | 28,00 | 28,08 | 28,00 | 28,08 | 27,95 | 3.900 |
22 dic 2023 | 27,98 | 27,98 | 27,94 | 27,94 | 27,81 | 12.200 |
21 dic 2023 | 27,70 | 27,81 | 27,70 | 27,81 | 27,69 | 13.800 |
20 dic 2023 | 27,89 | 27,89 | 27,47 | 27,47 | 27,35 | 14.200 |
19 dic 2023 | 27,78 | 27,92 | 27,78 | 27,87 | 27,74 | 7.300 |
18 dic 2023 | 27,56 | 27,56 | 27,55 | 27,55 | 27,43 | 9.600 |
*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...