Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 28,30 | 28,30 | 27,91 | 28,12 | 28,12 | 960.900 |
04 giu 2024 | 27,82 | 28,20 | 27,82 | 28,03 | 28,03 | 2.566.700 |
03 giu 2024 | 28,90 | 29,00 | 27,85 | 28,19 | 28,19 | 1.758.300 |
31 mag 2024 | 28,48 | 28,61 | 28,16 | 28,55 | 28,55 | 890.400 |
30 mag 2024 | 27,96 | 28,40 | 27,79 | 28,26 | 28,26 | 890.300 |
29 mag 2024 | 27,58 | 27,67 | 27,19 | 27,53 | 27,53 | 791.300 |
28 mag 2024 | 28,24 | 28,51 | 28,03 | 28,15 | 28,15 | 920.300 |
24 mag 2024 | 27,97 | 28,27 | 27,80 | 28,27 | 28,27 | 577.800 |
23 mag 2024 | 28,73 | 28,80 | 27,65 | 27,76 | 27,76 | 1.365.600 |
22 mag 2024 | 28,92 | 29,01 | 28,46 | 28,69 | 28,69 | 690.100 |
21 mag 2024 | 28,94 | 29,22 | 28,89 | 29,00 | 29,00 | 559.800 |
20 mag 2024 | 29,52 | 29,67 | 28,94 | 28,97 | 28,97 | 893.000 |
17 mag 2024 | 29,40 | 29,67 | 29,23 | 29,53 | 29,53 | 1.152.100 |
16 mag 2024 | 29,65 | 29,80 | 29,17 | 29,29 | 29,29 | 847.500 |
15 mag 2024 | 29,75 | 29,95 | 29,37 | 29,74 | 29,74 | 1.290.100 |
14 mag 2024 | 29,32 | 29,41 | 28,80 | 29,35 | 29,35 | 1.426.700 |
13 mag 2024 | 29,53 | 29,53 | 28,82 | 28,83 | 28,83 | 1.769.000 |
10 mag 2024 | 29,45 | 29,52 | 29,02 | 29,26 | 29,26 | 695.500 |
09 mag 2024 | 29,15 | 29,46 | 29,06 | 29,39 | 29,39 | 1.601.500 |
08 mag 2024 | 28,92 | 29,30 | 28,82 | 29,20 | 29,20 | 625.000 |
07 mag 2024 | 29,40 | 29,51 | 29,15 | 29,18 | 29,18 | 867.400 |
06 mag 2024 | 29,34 | 29,50 | 29,15 | 29,30 | 29,30 | 658.900 |
03 mag 2024 | 29,27 | 29,50 | 28,86 | 29,00 | 29,00 | 540.000 |
02 mag 2024 | 28,55 | 28,81 | 28,34 | 28,73 | 28,73 | 716.700 |
01 mag 2024 | 27,98 | 28,86 | 27,80 | 28,23 | 28,23 | 1.379.400 |
30 apr 2024 | 28,09 | 28,21 | 27,64 | 27,67 | 27,67 | 846.600 |
29 apr 2024 | 29,03 | 29,21 | 28,12 | 28,32 | 28,32 | 1.425.500 |
26 apr 2024 | 29,04 | 29,38 | 28,92 | 29,02 | 29,02 | 1.038.700 |
25 apr 2024 | 29,16 | 29,34 | 28,72 | 29,06 | 29,06 | 1.194.600 |
24 apr 2024 | 29,17 | 29,53 | 28,70 | 29,37 | 29,37 | 2.010.100 |
23 apr 2024 | 28,99 | 29,01 | 28,00 | 28,89 | 28,89 | 2.164.800 |
22 apr 2024 | 27,18 | 28,00 | 27,06 | 27,74 | 27,74 | 1.327.000 |
19 apr 2024 | 26,21 | 27,19 | 26,21 | 27,17 | 27,17 | 1.568.400 |
18 apr 2024 | 26,66 | 26,86 | 26,28 | 26,37 | 26,37 | 1.274.200 |
17 apr 2024 | 26,72 | 26,94 | 26,38 | 26,62 | 26,62 | 912.700 |
16 apr 2024 | 26,55 | 26,64 | 26,16 | 26,40 | 26,40 | 977.400 |
15 apr 2024 | 26,91 | 27,32 | 26,48 | 26,82 | 26,82 | 1.513.500 |
12 apr 2024 | 26,63 | 26,90 | 26,50 | 26,83 | 26,83 | 830.200 |
11 apr 2024 | 27,06 | 27,37 | 26,74 | 26,99 | 26,99 | 1.280.500 |
10 apr 2024 | 27,71 | 27,71 | 26,71 | 26,96 | 26,96 | 1.375.300 |
09 apr 2024 | 28,23 | 28,67 | 28,09 | 28,48 | 28,48 | 1.100.000 |
08 apr 2024 | 27,65 | 28,21 | 27,41 | 28,13 | 28,13 | 754.500 |
05 apr 2024 | 27,32 | 27,81 | 27,25 | 27,67 | 27,67 | 1.004.900 |
04 apr 2024 | 27,96 | 28,30 | 27,43 | 27,48 | 27,48 | 1.047.100 |
03 apr 2024 | 27,59 | 27,90 | 27,54 | 27,61 | 27,61 | 804.000 |
02 apr 2024 | 28,50 | 28,50 | 27,70 | 27,81 | 27,81 | 992.500 |
01 apr 2024 | 29,09 | 29,15 | 28,40 | 28,72 | 28,72 | 997.500 |
28 mar 2024 | 28,93 | 29,21 | 28,73 | 29,00 | 29,00 | 944.600 |
27 mar 2024 | 27,87 | 28,98 | 27,84 | 28,94 | 28,94 | 1.312.600 |
26 mar 2024 | 28,24 | 28,24 | 27,66 | 27,69 | 27,69 | 576.200 |
25 mar 2024 | 28,09 | 28,42 | 27,92 | 27,98 | 27,98 | 474.600 |
22 mar 2024 | 28,76 | 28,88 | 27,95 | 28,08 | 28,08 | 994.100 |
21 mar 2024 | 28,49 | 29,03 | 28,41 | 28,71 | 28,71 | 1.090.600 |
20 mar 2024 | 27,10 | 28,50 | 27,08 | 28,21 | 28,21 | 1.064.100 |
19 mar 2024 | 26,81 | 27,51 | 26,73 | 27,28 | 27,28 | 1.158.800 |
18 mar 2024 | 27,12 | 27,15 | 26,76 | 26,93 | 26,93 | 1.170.400 |
15 mar 2024 | 26,66 | 27,49 | 26,66 | 27,05 | 27,05 | 4.026.700 |
14 mar 2024 | 27,59 | 27,59 | 26,59 | 26,83 | 26,83 | 1.542.000 |
14 mar 2024 | 0.25 Dividendo |
13 mar 2024 | 27,69 | 28,11 | 27,62 | 27,74 | 27,49 | 1.118.700 |
12 mar 2024 | 27,95 | 28,18 | 27,52 | 27,71 | 27,46 | 835.300 |
11 mar 2024 | 27,97 | 28,19 | 27,68 | 27,99 | 27,74 | 853.500 |
08 mar 2024 | 28,22 | 28,54 | 27,88 | 27,93 | 27,68 | 853.700 |
07 mar 2024 | 28,66 | 28,90 | 27,99 | 28,01 | 27,76 | 956.000 |
06 mar 2024 | 28,50 | 28,85 | 27,62 | 28,26 | 28,01 | 1.159.000 |
05 mar 2024 | 27,00 | 28,69 | 27,00 | 28,54 | 28,28 | 1.367.200 |
04 mar 2024 | 27,73 | 27,95 | 27,10 | 27,23 | 26,98 | 950.900 |
01 mar 2024 | 27,41 | 27,53 | 26,79 | 27,49 | 27,24 | 881.700 |
29 feb 2024 | 27,42 | 27,83 | 27,02 | 27,68 | 27,43 | 1.538.500 |
28 feb 2024 | 27,04 | 27,25 | 26,76 | 26,79 | 26,55 | 909.600 |
27 feb 2024 | 27,43 | 27,56 | 27,16 | 27,38 | 27,13 | 669.500 |
26 feb 2024 | 26,93 | 27,29 | 26,86 | 27,17 | 26,93 | 980.500 |
23 feb 2024 | 27,37 | 27,48 | 26,99 | 27,21 | 26,96 | 1.255.800 |
22 feb 2024 | 27,45 | 27,61 | 27,09 | 27,39 | 27,14 | 768.200 |
21 feb 2024 | 27,33 | 27,45 | 27,09 | 27,37 | 27,12 | 1.121.200 |
20 feb 2024 | 27,23 | 27,66 | 27,18 | 27,42 | 27,17 | 853.000 |
16 feb 2024 | 27,27 | 27,75 | 27,06 | 27,59 | 27,34 | 1.231.700 |
15 feb 2024 | 26,66 | 27,85 | 26,65 | 27,62 | 27,37 | 1.629.800 |
14 feb 2024 | 26,55 | 26,97 | 25,93 | 26,51 | 26,27 | 1.770.300 |
13 feb 2024 | 26,27 | 26,53 | 25,55 | 26,08 | 25,84 | 2.002.400 |
12 feb 2024 | 26,81 | 27,77 | 26,80 | 27,40 | 27,15 | 2.077.500 |
09 feb 2024 | 25,85 | 26,96 | 25,55 | 26,75 | 26,51 | 2.451.500 |
08 feb 2024 | 25,43 | 25,86 | 25,27 | 25,79 | 25,56 | 1.588.600 |
07 feb 2024 | 25,72 | 25,72 | 24,99 | 25,54 | 25,31 | 1.871.800 |
06 feb 2024 | 25,65 | 26,09 | 25,32 | 25,55 | 25,32 | 1.810.300 |
05 feb 2024 | 25,83 | 25,99 | 25,50 | 25,80 | 25,57 | 1.897.900 |
02 feb 2024 | 25,53 | 26,48 | 25,39 | 26,30 | 26,06 | 2.529.900 |
01 feb 2024 | 26,71 | 26,80 | 25,00 | 26,04 | 25,81 | 3.338.600 |
31 gen 2024 | 27,61 | 27,64 | 26,50 | 26,62 | 26,38 | 2.579.000 |
30 gen 2024 | 27,74 | 29,23 | 27,64 | 28,27 | 28,02 | 3.361.900 |
29 gen 2024 | 29,56 | 30,03 | 29,46 | 29,99 | 29,72 | 1.754.600 |
26 gen 2024 | 29,62 | 29,88 | 29,41 | 29,60 | 29,33 | 1.612.500 |
25 gen 2024 | 29,74 | 29,91 | 28,95 | 29,38 | 29,12 | 1.457.000 |
24 gen 2024 | 29,22 | 29,62 | 29,00 | 29,36 | 29,10 | 1.271.900 |
23 gen 2024 | 29,75 | 29,91 | 28,90 | 28,90 | 28,64 | 1.422.500 |
22 gen 2024 | 29,32 | 29,72 | 29,08 | 29,66 | 29,39 | 1.677.100 |
19 gen 2024 | 28,45 | 29,01 | 28,06 | 28,94 | 28,68 | 1.380.300 |
18 gen 2024 | 27,92 | 28,43 | 27,85 | 28,34 | 28,08 | 1.220.500 |
17 gen 2024 | 27,08 | 27,78 | 26,99 | 27,77 | 27,52 | 1.650.700 |
16 gen 2024 | 27,72 | 28,09 | 27,61 | 27,68 | 27,43 | 1.046.700 |
*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...