Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,56 | 29,67 | 29,16 | 29,45 | 29,45 | 3.650.927 |
02 mag 2024 | 29,43 | 29,58 | 29,23 | 29,40 | 29,40 | 6.125.200 |
01 mag 2024 | 29,08 | 29,46 | 28,97 | 29,32 | 29,32 | 6.046.100 |
30 apr 2024 | 28,94 | 29,28 | 28,45 | 29,14 | 29,14 | 7.377.800 |
29 apr 2024 | 28,96 | 29,26 | 28,95 | 29,22 | 29,22 | 3.688.500 |
26 apr 2024 | 29,33 | 29,35 | 28,84 | 28,85 | 28,85 | 3.335.600 |
25 apr 2024 | 29,07 | 29,43 | 28,86 | 29,34 | 29,34 | 5.618.700 |
24 apr 2024 | 28,51 | 29,18 | 28,35 | 29,07 | 29,07 | 4.112.600 |
23 apr 2024 | 28,70 | 28,98 | 28,65 | 28,73 | 28,73 | 2.588.000 |
22 apr 2024 | 28,53 | 28,95 | 28,38 | 28,78 | 28,78 | 2.983.000 |
19 apr 2024 | 28,08 | 28,53 | 27,99 | 28,53 | 28,53 | 3.338.100 |
18 apr 2024 | 27,85 | 28,01 | 27,66 | 27,95 | 27,95 | 2.506.100 |
17 apr 2024 | 27,43 | 27,78 | 27,33 | 27,70 | 27,70 | 4.490.500 |
16 apr 2024 | 27,31 | 27,37 | 26,90 | 27,22 | 27,22 | 9.553.100 |
15 apr 2024 | 27,59 | 27,75 | 27,24 | 27,40 | 27,40 | 3.613.200 |
12 apr 2024 | 27,62 | 27,77 | 27,31 | 27,46 | 27,46 | 3.683.200 |
11 apr 2024 | 27,53 | 27,77 | 27,22 | 27,58 | 27,58 | 5.612.100 |
10 apr 2024 | 27,73 | 27,84 | 27,32 | 27,37 | 27,37 | 4.836.300 |
09 apr 2024 | 28,31 | 28,47 | 28,18 | 28,28 | 28,28 | 4.468.000 |
08 apr 2024 | 28,11 | 28,31 | 27,99 | 28,22 | 28,22 | 5.155.500 |
05 apr 2024 | 27,94 | 28,10 | 27,73 | 28,05 | 28,05 | 5.376.700 |
04 apr 2024 | 28,37 | 28,40 | 27,90 | 28,10 | 28,10 | 3.393.800 |
03 apr 2024 | 28,50 | 28,50 | 28,12 | 28,15 | 28,15 | 3.163.600 |
02 apr 2024 | 28,44 | 28,78 | 28,41 | 28,44 | 28,44 | 5.008.900 |
01 apr 2024 | 28,48 | 28,54 | 28,09 | 28,42 | 28,42 | 4.929.300 |
28 mar 2024 | 28,29 | 28,54 | 28,23 | 28,49 | 28,49 | 4.440.100 |
27 mar 2024 | 27,45 | 28,30 | 27,42 | 28,29 | 28,29 | 5.656.100 |
26 mar 2024 | 27,59 | 27,61 | 27,16 | 27,23 | 27,23 | 5.757.600 |
25 mar 2024 | 27,93 | 27,94 | 27,52 | 27,60 | 27,60 | 4.728.000 |
22 mar 2024 | 28,19 | 28,19 | 27,80 | 27,83 | 27,83 | 4.073.400 |
21 mar 2024 | 28,13 | 28,29 | 27,98 | 27,99 | 27,99 | 4.346.900 |
20 mar 2024 | 28,08 | 28,29 | 27,94 | 28,10 | 28,10 | 4.476.500 |
19 mar 2024 | 28,06 | 28,29 | 27,97 | 28,18 | 28,18 | 4.344.000 |
18 mar 2024 | 27,84 | 28,15 | 27,77 | 27,94 | 27,94 | 3.485.300 |
15 mar 2024 | 27,69 | 28,12 | 27,65 | 27,87 | 27,87 | 9.392.700 |
14 mar 2024 | 27,86 | 28,14 | 27,62 | 27,89 | 27,89 | 6.003.500 |
13 mar 2024 | 28,25 | 28,50 | 27,99 | 28,00 | 28,00 | 4.167.700 |
12 mar 2024 | 28,37 | 28,55 | 28,10 | 28,13 | 28,13 | 3.514.900 |
11 mar 2024 | 28,31 | 28,71 | 28,31 | 28,52 | 28,52 | 4.272.900 |
08 mar 2024 | 28,36 | 28,48 | 28,09 | 28,33 | 28,33 | 3.468.000 |
07 mar 2024 | 28,56 | 28,61 | 28,24 | 28,31 | 28,31 | 2.919.400 |
06 mar 2024 | 28,10 | 28,40 | 28,03 | 28,30 | 28,30 | 3.912.200 |
05 mar 2024 | 28,04 | 28,55 | 27,72 | 27,89 | 27,89 | 5.967.300 |
04 mar 2024 | 27,27 | 27,96 | 27,24 | 27,94 | 27,94 | 3.127.300 |
01 mar 2024 | 27,46 | 27,50 | 27,06 | 27,44 | 27,44 | 3.062.100 |
29 feb 2024 | 27,62 | 27,75 | 27,48 | 27,50 | 27,50 | 3.380.100 |
28 feb 2024 | 27,59 | 27,73 | 27,44 | 27,48 | 27,48 | 3.332.900 |
27 feb 2024 | 27,40 | 27,66 | 27,25 | 27,65 | 27,65 | 3.803.800 |
26 feb 2024 | 27,73 | 27,82 | 27,27 | 27,30 | 27,30 | 3.435.900 |
23 feb 2024 | 28,00 | 28,15 | 27,84 | 27,91 | 27,91 | 4.154.900 |
22 feb 2024 | 28,08 | 28,09 | 27,74 | 27,87 | 27,87 | 3.901.300 |
21 feb 2024 | 27,99 | 28,28 | 27,77 | 28,28 | 28,28 | 5.721.700 |
20 feb 2024 | 27,89 | 28,20 | 27,57 | 27,79 | 27,79 | 5.225.800 |
16 feb 2024 | 27,79 | 28,00 | 27,59 | 27,88 | 27,88 | 3.518.600 |
15 feb 2024 | 27,48 | 27,89 | 27,45 | 27,87 | 27,87 | 4.007.500 |
14 feb 2024 | 27,29 | 27,40 | 27,14 | 27,35 | 27,35 | 3.375.600 |
14 feb 2024 | 0.2 Dividendo |
13 feb 2024 | 27,68 | 27,77 | 26,95 | 27,44 | 27,24 | 3.961.100 |
12 feb 2024 | 27,57 | 27,82 | 27,44 | 27,75 | 27,55 | 2.892.300 |
09 feb 2024 | 27,31 | 27,60 | 27,29 | 27,53 | 27,33 | 2.595.100 |
08 feb 2024 | 27,42 | 27,51 | 27,18 | 27,43 | 27,23 | 2.740.400 |
07 feb 2024 | 27,77 | 27,77 | 27,45 | 27,57 | 27,37 | 2.628.200 |
06 feb 2024 | 27,46 | 27,75 | 27,40 | 27,61 | 27,41 | 3.325.300 |
05 feb 2024 | 27,68 | 27,89 | 27,44 | 27,53 | 27,33 | 3.716.700 |
02 feb 2024 | 28,09 | 28,21 | 27,65 | 27,95 | 27,75 | 2.998.100 |
01 feb 2024 | 27,83 | 28,38 | 27,68 | 28,38 | 28,17 | 3.491.100 |
31 gen 2024 | 28,20 | 28,28 | 27,70 | 27,94 | 27,74 | 3.955.700 |
30 gen 2024 | 27,77 | 28,05 | 27,62 | 27,97 | 27,77 | 5.307.700 |
29 gen 2024 | 27,55 | 27,92 | 27,43 | 27,91 | 27,71 | 3.611.200 |
26 gen 2024 | 27,62 | 27,72 | 27,38 | 27,57 | 27,37 | 3.448.700 |
25 gen 2024 | 27,45 | 27,63 | 27,17 | 27,52 | 27,32 | 5.044.200 |
24 gen 2024 | 27,71 | 27,74 | 27,09 | 27,14 | 26,94 | 4.599.900 |
23 gen 2024 | 27,38 | 27,51 | 27,12 | 27,50 | 27,30 | 11.149.000 |
22 gen 2024 | 27,77 | 27,92 | 27,44 | 27,47 | 27,27 | 4.750.500 |
19 gen 2024 | 27,90 | 27,90 | 27,51 | 27,77 | 27,57 | 4.709.200 |
18 gen 2024 | 27,90 | 27,95 | 27,55 | 27,77 | 27,57 | 4.218.800 |
17 gen 2024 | 28,31 | 28,64 | 27,85 | 28,05 | 27,85 | 2.961.000 |
16 gen 2024 | 28,41 | 28,64 | 28,30 | 28,53 | 28,32 | 4.336.000 |
12 gen 2024 | 28,57 | 28,65 | 28,32 | 28,57 | 28,36 | 3.150.100 |
11 gen 2024 | 29,13 | 29,14 | 28,27 | 28,35 | 28,14 | 5.884.600 |
10 gen 2024 | 29,22 | 29,46 | 29,15 | 29,25 | 29,04 | 4.137.600 |
09 gen 2024 | 29,24 | 29,41 | 29,12 | 29,23 | 29,02 | 2.602.400 |
08 gen 2024 | 29,19 | 29,42 | 29,12 | 29,41 | 29,20 | 3.560.400 |
05 gen 2024 | 29,03 | 29,33 | 28,92 | 29,24 | 29,03 | 3.125.500 |
04 gen 2024 | 29,25 | 29,44 | 29,07 | 29,08 | 28,87 | 3.655.400 |
03 gen 2024 | 29,02 | 29,18 | 28,88 | 29,13 | 28,92 | 3.598.200 |
02 gen 2024 | 28,52 | 29,06 | 28,40 | 29,01 | 28,80 | 3.902.200 |
29 dic 2023 | 28,46 | 28,58 | 28,35 | 28,57 | 28,36 | 2.830.700 |
28 dic 2023 | 28,35 | 28,61 | 28,34 | 28,56 | 28,35 | 1.863.300 |
27 dic 2023 | 28,42 | 28,51 | 28,27 | 28,38 | 28,17 | 2.196.800 |
26 dic 2023 | 28,32 | 28,62 | 28,27 | 28,50 | 28,29 | 2.524.100 |
22 dic 2023 | 28,46 | 28,71 | 28,35 | 28,38 | 28,17 | 2.239.300 |
21 dic 2023 | 28,37 | 28,63 | 28,18 | 28,30 | 28,09 | 2.855.000 |
20 dic 2023 | 28,89 | 28,98 | 28,29 | 28,30 | 28,09 | 4.627.700 |
19 dic 2023 | 28,90 | 29,00 | 28,76 | 28,97 | 28,76 | 2.342.800 |
18 dic 2023 | 28,98 | 29,12 | 28,72 | 28,81 | 28,60 | 3.470.200 |
15 dic 2023 | 29,20 | 29,45 | 28,61 | 28,86 | 28,65 | 9.030.300 |
14 dic 2023 | 30,55 | 30,55 | 29,64 | 29,70 | 29,48 | 6.284.300 |
13 dic 2023 | 29,02 | 30,23 | 28,86 | 30,20 | 29,98 | 6.219.600 |
12 dic 2023 | 29,13 | 29,15 | 28,80 | 29,01 | 28,80 | 3.288.900 |
*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...