Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 27,87 | 28,36 | 27,85 | 28,16 | 28,16 | 39.600 |
22 apr 2024 | 27,38 | 27,78 | 27,27 | 27,72 | 27,72 | 33.600 |
19 apr 2024 | 26,51 | 27,22 | 26,51 | 27,16 | 27,16 | 35.700 |
18 apr 2024 | 26,53 | 26,83 | 26,48 | 26,65 | 26,65 | 33.600 |
17 apr 2024 | 26,45 | 26,85 | 26,41 | 26,45 | 26,45 | 37.200 |
16 apr 2024 | 26,42 | 26,53 | 26,11 | 26,36 | 26,36 | 80.300 |
15 apr 2024 | 27,02 | 27,55 | 26,44 | 26,56 | 26,56 | 78.200 |
12 apr 2024 | 27,25 | 27,38 | 26,93 | 26,94 | 26,94 | 62.300 |
11 apr 2024 | 27,38 | 27,54 | 27,10 | 27,31 | 27,31 | 58.000 |
10 apr 2024 | 28,05 | 28,05 | 27,14 | 27,23 | 27,23 | 67.200 |
09 apr 2024 | 28,53 | 28,68 | 28,20 | 28,32 | 28,32 | 53.600 |
08 apr 2024 | 28,29 | 28,67 | 28,29 | 28,38 | 28,38 | 34.700 |
05 apr 2024 | 28,11 | 28,35 | 28,11 | 28,21 | 28,21 | 22.100 |
04 apr 2024 | 28,40 | 28,83 | 28,09 | 28,11 | 28,11 | 34.000 |
03 apr 2024 | 28,41 | 28,65 | 28,29 | 28,35 | 28,35 | 34.000 |
02 apr 2024 | 28,86 | 28,89 | 28,43 | 28,56 | 28,56 | 46.400 |
01 apr 2024 | 29,75 | 29,87 | 29,03 | 29,09 | 29,09 | 37.700 |
28 mar 2024 | 29,36 | 29,58 | 29,19 | 29,58 | 29,58 | 75.500 |
27 mar 2024 | 28,69 | 29,16 | 28,60 | 29,16 | 29,16 | 54.200 |
26 mar 2024 | 28,71 | 28,71 | 28,45 | 28,47 | 28,47 | 65.000 |
25 mar 2024 | 28,45 | 28,80 | 28,22 | 28,42 | 28,42 | 41.700 |
22 mar 2024 | 28,50 | 28,58 | 27,96 | 28,39 | 28,39 | 73.400 |
21 mar 2024 | 27,79 | 28,50 | 27,79 | 28,30 | 28,30 | 53.900 |
20 mar 2024 | 27,14 | 28,08 | 27,11 | 27,89 | 27,89 | 46.500 |
19 mar 2024 | 27,09 | 27,48 | 27,09 | 27,14 | 27,14 | 44.500 |
18 mar 2024 | 27,50 | 27,61 | 27,17 | 27,18 | 27,18 | 56.100 |
15 mar 2024 | 27,35 | 27,79 | 27,35 | 27,40 | 27,40 | 42.200 |
14 mar 2024 | 28,20 | 28,34 | 27,37 | 27,41 | 27,41 | 40.000 |
13 mar 2024 | 28,50 | 28,75 | 28,14 | 28,23 | 28,23 | 49.200 |
12 mar 2024 | 28,75 | 28,88 | 28,35 | 28,40 | 28,40 | 36.000 |
11 mar 2024 | 28,88 | 29,02 | 28,75 | 28,75 | 28,75 | 36.800 |
08 mar 2024 | 28,97 | 29,24 | 28,83 | 29,24 | 29,24 | 52.800 |
08 mar 2024 | 0.65 Dividendo |
07 mar 2024 | 29,36 | 29,79 | 29,24 | 29,50 | 28,85 | 91.900 |
06 mar 2024 | 29,26 | 29,49 | 28,56 | 29,09 | 28,45 | 76.600 |
05 mar 2024 | 28,61 | 29,44 | 28,61 | 29,11 | 28,47 | 80.800 |
04 mar 2024 | 28,43 | 28,96 | 28,43 | 28,69 | 28,06 | 72.200 |
01 mar 2024 | 28,53 | 28,59 | 28,13 | 28,46 | 27,83 | 61.400 |
29 feb 2024 | 28,31 | 28,77 | 28,23 | 28,56 | 27,93 | 55.400 |
28 feb 2024 | 28,13 | 28,45 | 28,06 | 28,09 | 27,47 | 39.400 |
27 feb 2024 | 28,22 | 28,64 | 28,19 | 28,39 | 27,76 | 36.300 |
26 feb 2024 | 28,54 | 28,85 | 28,13 | 28,19 | 27,57 | 42.100 |
23 feb 2024 | 28,50 | 28,95 | 28,42 | 28,46 | 27,83 | 31.700 |
22 feb 2024 | 28,67 | 28,75 | 28,37 | 28,50 | 27,87 | 40.900 |
21 feb 2024 | 28,70 | 28,73 | 28,50 | 28,55 | 27,92 | 26.500 |
20 feb 2024 | 29,16 | 29,20 | 28,69 | 28,74 | 28,11 | 38.900 |
16 feb 2024 | 29,00 | 29,29 | 28,33 | 29,03 | 28,39 | 35.600 |
15 feb 2024 | 28,83 | 29,43 | 28,83 | 29,26 | 28,62 | 32.600 |
14 feb 2024 | 28,07 | 28,62 | 28,07 | 28,52 | 27,89 | 28.000 |
13 feb 2024 | 28,47 | 28,66 | 27,85 | 28,06 | 27,44 | 70.000 |
12 feb 2024 | 28,22 | 29,49 | 28,22 | 29,13 | 28,49 | 45.200 |
09 feb 2024 | 28,14 | 28,62 | 28,00 | 28,49 | 27,86 | 44.300 |
08 feb 2024 | 28,01 | 28,44 | 27,95 | 28,14 | 27,52 | 96.800 |
07 feb 2024 | 28,60 | 28,78 | 28,07 | 28,22 | 27,60 | 85.500 |
06 feb 2024 | 28,68 | 29,09 | 28,44 | 28,55 | 27,92 | 67.300 |
05 feb 2024 | 29,25 | 29,27 | 28,68 | 28,68 | 28,05 | 79.000 |
02 feb 2024 | 29,96 | 30,04 | 29,56 | 29,62 | 28,97 | 54.400 |
01 feb 2024 | 30,59 | 30,71 | 29,33 | 30,41 | 29,74 | 75.900 |
31 gen 2024 | 30,68 | 31,18 | 30,30 | 30,52 | 29,85 | 75.400 |
30 gen 2024 | 31,20 | 31,24 | 30,87 | 31,17 | 30,48 | 28.100 |
29 gen 2024 | 30,80 | 31,23 | 30,80 | 31,12 | 30,43 | 53.900 |
26 gen 2024 | 30,52 | 31,29 | 30,46 | 30,67 | 29,99 | 39.600 |
25 gen 2024 | 31,09 | 31,15 | 30,41 | 30,63 | 29,96 | 46.300 |
24 gen 2024 | 30,76 | 31,09 | 30,58 | 30,84 | 30,16 | 41.400 |
23 gen 2024 | 31,03 | 31,11 | 30,52 | 30,62 | 29,95 | 31.600 |
22 gen 2024 | 30,38 | 30,91 | 30,38 | 30,84 | 30,16 | 46.000 |
19 gen 2024 | 29,89 | 30,31 | 29,55 | 30,31 | 29,64 | 34.900 |
18 gen 2024 | 29,90 | 30,51 | 29,60 | 29,80 | 29,14 | 32.900 |
17 gen 2024 | 29,69 | 29,90 | 29,55 | 29,71 | 29,06 | 38.900 |
16 gen 2024 | 29,86 | 29,96 | 29,69 | 29,73 | 29,07 | 45.700 |
12 gen 2024 | 30,53 | 30,57 | 29,99 | 30,16 | 29,50 | 58.600 |
11 gen 2024 | 30,65 | 30,65 | 29,56 | 30,58 | 29,91 | 111.300 |
10 gen 2024 | 30,50 | 30,57 | 30,12 | 30,56 | 29,89 | 82.600 |
09 gen 2024 | 30,62 | 30,62 | 30,13 | 30,34 | 29,67 | 29.300 |
08 gen 2024 | 30,42 | 30,76 | 30,20 | 30,65 | 29,97 | 54.200 |
05 gen 2024 | 30,10 | 30,97 | 30,00 | 30,59 | 29,92 | 54.200 |
04 gen 2024 | 29,81 | 30,41 | 29,81 | 30,15 | 29,49 | 53.700 |
03 gen 2024 | 30,28 | 30,58 | 29,85 | 29,90 | 29,24 | 79.800 |
02 gen 2024 | 30,00 | 30,56 | 30,00 | 30,37 | 29,70 | 72.400 |
29 dic 2023 | 30,68 | 30,68 | 30,02 | 30,08 | 29,42 | 66.800 |
28 dic 2023 | 30,08 | 30,38 | 30,01 | 30,24 | 29,57 | 55.400 |
27 dic 2023 | 30,37 | 30,58 | 29,96 | 30,17 | 29,51 | 61.100 |
26 dic 2023 | 29,88 | 30,34 | 29,88 | 30,16 | 29,50 | 70.200 |
22 dic 2023 | 29,81 | 30,36 | 29,66 | 29,85 | 29,19 | 85.100 |
21 dic 2023 | 29,98 | 30,32 | 29,64 | 29,79 | 29,13 | 66.100 |
20 dic 2023 | 30,07 | 30,81 | 29,87 | 29,87 | 29,21 | 65.300 |
19 dic 2023 | 29,72 | 30,41 | 29,72 | 30,22 | 29,55 | 80.900 |
18 dic 2023 | 30,37 | 30,84 | 29,62 | 29,99 | 29,33 | 176.800 |
15 dic 2023 | 31,00 | 31,28 | 30,71 | 30,90 | 30,22 | 41.800 |
14 dic 2023 | 30,53 | 31,42 | 30,53 | 30,96 | 30,28 | 90.100 |
13 dic 2023 | 28,60 | 30,17 | 28,56 | 30,09 | 29,43 | 65.800 |
12 dic 2023 | 29,21 | 29,22 | 28,60 | 28,70 | 28,07 | 56.900 |
11 dic 2023 | 29,50 | 29,50 | 29,03 | 29,33 | 28,68 | 38.000 |
08 dic 2023 | 29,03 | 29,59 | 28,99 | 29,42 | 28,77 | 55.800 |
08 dic 2023 | 0.65 Dividendo |
07 dic 2023 | 29,35 | 29,85 | 29,10 | 29,75 | 28,46 | 89.400 |
06 dic 2023 | 28,77 | 29,47 | 28,68 | 29,08 | 27,82 | 125.800 |
05 dic 2023 | 28,88 | 29,00 | 28,29 | 28,38 | 27,15 | 55.200 |
04 dic 2023 | 28,00 | 28,86 | 27,67 | 28,85 | 27,60 | 59.800 |
01 dic 2023 | 26,57 | 28,16 | 26,56 | 28,09 | 26,87 | 64.000 |
*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...