Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 29,01 | 29,01 | 28,90 | 28,92 | 28,92 | 198.248 |
10 mag 2024 | 28,99 | 29,03 | 28,93 | 28,96 | 28,96 | 90.800 |
09 mag 2024 | 28,80 | 28,91 | 28,75 | 28,91 | 28,91 | 154.000 |
08 mag 2024 | 28,70 | 28,81 | 28,66 | 28,79 | 28,79 | 160.400 |
07 mag 2024 | 28,72 | 28,79 | 28,70 | 28,74 | 28,74 | 123.400 |
06 mag 2024 | 28,51 | 28,67 | 28,51 | 28,67 | 28,67 | 120.900 |
03 mag 2024 | 28,42 | 28,45 | 28,30 | 28,42 | 28,42 | 471.700 |
02 mag 2024 | 28,23 | 28,23 | 28,00 | 28,19 | 28,19 | 181.800 |
01 mag 2024 | 28,11 | 28,37 | 28,04 | 28,07 | 28,07 | 169.300 |
30 apr 2024 | 28,45 | 28,45 | 28,10 | 28,11 | 28,11 | 226.100 |
29 apr 2024 | 28,47 | 28,47 | 28,33 | 28,45 | 28,45 | 126.300 |
26 apr 2024 | 28,38 | 28,49 | 28,32 | 28,45 | 28,45 | 108.100 |
25 apr 2024 | 28,11 | 28,26 | 27,94 | 28,22 | 28,22 | 334.700 |
24 apr 2024 | 28,47 | 28,47 | 28,25 | 28,37 | 28,37 | 146.500 |
23 apr 2024 | 28,28 | 28,46 | 28,21 | 28,44 | 28,44 | 392.200 |
22 apr 2024 | 28,13 | 28,26 | 28,00 | 28,16 | 28,16 | 116.900 |
19 apr 2024 | 28,22 | 28,22 | 27,94 | 28,01 | 28,01 | 123.600 |
18 apr 2024 | 28,26 | 28,30 | 28,09 | 28,12 | 28,12 | 127.300 |
17 apr 2024 | 28,38 | 28,38 | 28,09 | 28,17 | 28,17 | 126.500 |
16 apr 2024 | 28,32 | 28,33 | 28,13 | 28,24 | 28,24 | 205.300 |
15 apr 2024 | 28,82 | 28,82 | 28,21 | 28,25 | 28,25 | 221.700 |
12 apr 2024 | 28,72 | 28,76 | 28,46 | 28,53 | 28,53 | 183.000 |
11 apr 2024 | 28,83 | 28,92 | 28,62 | 28,86 | 28,86 | 96.100 |
10 apr 2024 | 28,79 | 28,85 | 28,67 | 28,75 | 28,75 | 177.700 |
09 apr 2024 | 29,19 | 29,19 | 28,83 | 29,04 | 29,04 | 279.800 |
08 apr 2024 | 29,14 | 29,14 | 28,97 | 29,02 | 29,02 | 139.700 |
05 apr 2024 | 28,89 | 29,08 | 28,80 | 29,00 | 29,00 | 231.300 |
04 apr 2024 | 29,37 | 29,37 | 28,79 | 28,81 | 28,81 | 278.000 |
03 apr 2024 | 28,82 | 29,07 | 28,82 | 29,02 | 29,02 | 171.900 |
02 apr 2024 | 28,95 | 28,95 | 28,78 | 28,91 | 28,91 | 172.700 |
01 apr 2024 | 29,18 | 29,18 | 29,01 | 29,07 | 29,07 | 196.200 |
28 mar 2024 | 29,25 | 29,25 | 29,08 | 29,11 | 29,11 | 177.000 |
28 mar 2024 | 0.106 Dividendo |
27 mar 2024 | 29,40 | 29,40 | 29,05 | 29,21 | 29,10 | 132.600 |
26 mar 2024 | 29,17 | 29,17 | 29,02 | 29,04 | 28,93 | 127.200 |
25 mar 2024 | 29,10 | 29,13 | 29,07 | 29,07 | 28,96 | 155.700 |
22 mar 2024 | 29,24 | 29,24 | 29,11 | 29,12 | 29,01 | 123.100 |
21 mar 2024 | 29,28 | 29,29 | 29,12 | 29,19 | 29,08 | 112.300 |
20 mar 2024 | 28,75 | 29,00 | 28,69 | 29,00 | 28,89 | 130.800 |
19 mar 2024 | 28,66 | 28,71 | 28,55 | 28,70 | 28,60 | 109.200 |
18 mar 2024 | 28,77 | 28,77 | 28,61 | 28,62 | 28,52 | 138.400 |
15 mar 2024 | 28,65 | 28,65 | 28,51 | 28,57 | 28,47 | 93.400 |
14 mar 2024 | 28,89 | 28,89 | 28,58 | 28,69 | 28,59 | 103.300 |
13 mar 2024 | 28,83 | 28,85 | 28,71 | 28,78 | 28,68 | 68.300 |
12 mar 2024 | 28,84 | 28,84 | 28,57 | 28,74 | 28,64 | 101.300 |
11 mar 2024 | 28,72 | 28,72 | 28,51 | 28,65 | 28,55 | 90.600 |
08 mar 2024 | 28,94 | 28,97 | 28,68 | 28,72 | 28,62 | 146.500 |
07 mar 2024 | 28,86 | 28,91 | 28,78 | 28,89 | 28,79 | 139.800 |
06 mar 2024 | 28,79 | 28,79 | 28,58 | 28,63 | 28,53 | 256.300 |
05 mar 2024 | 28,67 | 28,67 | 28,42 | 28,51 | 28,41 | 123.400 |
04 mar 2024 | 28,71 | 28,73 | 28,65 | 28,66 | 28,56 | 109.900 |
01 mar 2024 | 28,49 | 28,69 | 28,39 | 28,68 | 28,58 | 158.100 |
29 feb 2024 | 28,42 | 28,42 | 28,25 | 28,33 | 28,23 | 185.400 |
28 feb 2024 | 28,30 | 28,30 | 28,19 | 28,28 | 28,18 | 119.700 |
27 feb 2024 | 28,33 | 28,33 | 28,25 | 28,29 | 28,19 | 168.000 |
26 feb 2024 | 28,39 | 28,39 | 28,26 | 28,29 | 28,19 | 106.600 |
23 feb 2024 | 28,48 | 28,48 | 28,32 | 28,36 | 28,26 | 144.100 |
22 feb 2024 | 28,29 | 28,40 | 28,21 | 28,36 | 28,26 | 443.600 |
21 feb 2024 | 28,01 | 28,01 | 27,87 | 28,00 | 27,89 | 65.600 |
20 feb 2024 | 28,04 | 28,04 | 27,92 | 27,99 | 27,89 | 138.200 |
16 feb 2024 | 28,18 | 28,18 | 28,03 | 28,06 | 27,96 | 126.300 |
15 feb 2024 | 28,03 | 28,19 | 28,03 | 28,17 | 28,07 | 73.700 |
14 feb 2024 | 27,95 | 27,99 | 27,85 | 27,97 | 27,87 | 122.000 |
13 feb 2024 | 27,95 | 27,95 | 27,66 | 27,79 | 27,69 | 317.200 |
12 feb 2024 | 28,24 | 28,25 | 28,14 | 28,16 | 28,06 | 132.300 |
09 feb 2024 | 28,17 | 28,17 | 28,07 | 28,17 | 28,07 | 128.700 |
08 feb 2024 | 28,07 | 28,12 | 28,00 | 28,11 | 28,01 | 95.100 |
07 feb 2024 | 28,08 | 28,08 | 27,92 | 28,03 | 27,93 | 128.800 |
06 feb 2024 | 27,87 | 27,87 | 27,79 | 27,86 | 27,76 | 86.100 |
05 feb 2024 | 27,89 | 27,89 | 27,66 | 27,77 | 27,67 | 133.500 |
02 feb 2024 | 27,92 | 27,94 | 27,76 | 27,90 | 27,80 | 118.800 |
01 feb 2024 | 27,69 | 27,86 | 27,66 | 27,86 | 27,76 | 132.100 |
31 gen 2024 | 27,84 | 27,84 | 27,60 | 27,61 | 27,51 | 108.400 |
30 gen 2024 | 27,81 | 27,85 | 27,74 | 27,84 | 27,74 | 105.500 |
29 gen 2024 | 27,68 | 27,82 | 27,67 | 27,82 | 27,72 | 68.900 |
26 gen 2024 | 27,70 | 27,70 | 27,62 | 27,67 | 27,57 | 87.400 |
25 gen 2024 | 27,74 | 27,74 | 27,54 | 27,62 | 27,52 | 93.500 |
24 gen 2024 | 27,55 | 27,66 | 27,50 | 27,50 | 27,40 | 130.600 |
23 gen 2024 | 27,38 | 27,43 | 27,35 | 27,43 | 27,33 | 388.300 |
22 gen 2024 | 27,46 | 27,49 | 27,37 | 27,41 | 27,31 | 1.182.400 |
19 gen 2024 | 27,29 | 27,46 | 27,20 | 27,45 | 27,35 | 459.400 |
18 gen 2024 | 27,14 | 27,22 | 27,03 | 27,22 | 27,12 | 85.200 |
17 gen 2024 | 27,05 | 27,08 | 26,96 | 27,04 | 26,95 | 83.000 |
16 gen 2024 | 27,33 | 27,33 | 27,11 | 27,18 | 27,08 | 90.800 |
12 gen 2024 | 27,43 | 27,43 | 27,26 | 27,34 | 27,24 | 108.400 |
11 gen 2024 | 27,26 | 27,30 | 27,06 | 27,30 | 27,20 | 47.700 |
10 gen 2024 | 27,16 | 27,25 | 27,15 | 27,22 | 27,12 | 85.800 |
09 gen 2024 | 27,31 | 27,31 | 27,05 | 27,14 | 27,04 | 152.300 |
08 gen 2024 | 27,06 | 27,20 | 26,98 | 27,20 | 27,10 | 87.100 |
05 gen 2024 | 27,09 | 27,13 | 26,93 | 27,00 | 26,90 | 121.900 |
04 gen 2024 | 26,93 | 27,15 | 26,93 | 27,00 | 26,90 | 89.600 |
03 gen 2024 | 27,10 | 27,13 | 26,95 | 27,05 | 26,95 | 52.200 |
02 gen 2024 | 27,19 | 27,25 | 27,10 | 27,19 | 27,09 | 36.800 |
29 dic 2023 | 27,37 | 27,38 | 27,26 | 27,34 | 27,24 | 189.900 |
28 dic 2023 | 28,79 | 31,60 | 27,36 | 27,39 | 27,29 | 174.000 |
27 dic 2023 | 27,42 | 27,42 | 27,34 | 27,42 | 27,32 | 88.900 |
27 dic 2023 | 0.131 Dividendo |
26 dic 2023 | 27,47 | 27,49 | 27,37 | 27,46 | 27,23 | 70.600 |
22 dic 2023 | 27,41 | 27,42 | 27,28 | 27,35 | 27,12 | 68.500 |
21 dic 2023 | 27,35 | 27,35 | 27,17 | 27,33 | 27,10 | 74.200 |
*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...