Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 28,83 | 28,93 | 28,80 | 28,90 | 28,90 | 26.988 |
01 mag 2024 | 29,07 | 29,13 | 28,88 | 28,94 | 28,94 | 35.000 |
30 apr 2024 | 29,21 | 29,21 | 29,05 | 29,05 | 29,05 | 66.000 |
29 apr 2024 | 29,45 | 29,53 | 29,41 | 29,45 | 29,45 | 70.100 |
26 apr 2024 | 29,57 | 29,57 | 29,33 | 29,43 | 29,43 | 91.900 |
25 apr 2024 | 29,25 | 29,38 | 29,22 | 29,36 | 29,36 | 15.000 |
24 apr 2024 | 29,24 | 29,29 | 29,20 | 29,24 | 29,24 | 33.000 |
23 apr 2024 | 29,03 | 29,25 | 28,99 | 29,19 | 29,19 | 71.600 |
22 apr 2024 | 29,11 | 29,24 | 29,06 | 29,24 | 29,24 | 247.200 |
19 apr 2024 | 29,36 | 29,51 | 29,36 | 29,46 | 29,46 | 38.300 |
18 apr 2024 | 29,38 | 29,43 | 29,31 | 29,31 | 29,31 | 160.700 |
17 apr 2024 | 29,50 | 29,62 | 29,29 | 29,33 | 29,33 | 44.400 |
16 apr 2024 | 29,55 | 29,56 | 29,39 | 29,50 | 29,50 | 34.700 |
15 apr 2024 | 29,57 | 29,69 | 29,29 | 29,69 | 29,69 | 33.200 |
12 apr 2024 | 29,82 | 29,92 | 29,34 | 29,36 | 29,36 | 42.700 |
11 apr 2024 | 29,40 | 29,45 | 29,22 | 29,43 | 29,43 | 25.500 |
10 apr 2024 | 29,35 | 29,42 | 29,23 | 29,34 | 29,34 | 51.700 |
09 apr 2024 | 29,53 | 29,58 | 29,32 | 29,37 | 29,37 | 27.500 |
08 apr 2024 | 29,42 | 29,46 | 29,23 | 29,42 | 29,42 | 23.000 |
05 apr 2024 | 29,26 | 29,41 | 29,14 | 29,28 | 29,28 | 38.700 |
04 apr 2024 | 29,17 | 29,25 | 29,05 | 29,09 | 29,09 | 32.200 |
03 apr 2024 | 28,93 | 29,16 | 28,93 | 29,13 | 29,13 | 29.800 |
02 apr 2024 | 28,59 | 28,76 | 28,59 | 28,76 | 28,76 | 16.300 |
01 apr 2024 | 28,45 | 28,46 | 28,35 | 28,46 | 28,46 | 71.800 |
28 mar 2024 | 28,26 | 28,30 | 28,16 | 28,30 | 28,30 | 49.600 |
27 mar 2024 | 28,03 | 28,13 | 28,03 | 28,11 | 28,11 | 37.500 |
26 mar 2024 | 28,36 | 28,36 | 28,06 | 28,07 | 28,07 | 60.000 |
25 mar 2024 | 28,31 | 28,31 | 28,12 | 28,15 | 28,15 | 30.700 |
22 mar 2024 | 28,20 | 28,21 | 28,05 | 28,06 | 28,06 | 26.600 |
21 mar 2024 | 28,04 | 28,32 | 28,04 | 28,22 | 28,22 | 27.900 |
20 mar 2024 | 28,16 | 28,39 | 28,15 | 28,39 | 28,39 | 21.600 |
19 mar 2024 | 28,34 | 28,34 | 28,23 | 28,28 | 28,28 | 25.600 |
19 mar 2024 | 0.283 Dividendo |
18 mar 2024 | 28,68 | 28,72 | 28,66 | 28,67 | 28,38 | 23.300 |
15 mar 2024 | 28,51 | 28,64 | 28,50 | 28,55 | 28,27 | 9.500 |
14 mar 2024 | 28,43 | 28,47 | 28,41 | 28,42 | 28,14 | 9.800 |
13 mar 2024 | 28,35 | 28,50 | 28,35 | 28,45 | 28,17 | 24.700 |
12 mar 2024 | 28,27 | 28,30 | 28,24 | 28,29 | 28,01 | 11.600 |
11 mar 2024 | 28,32 | 28,41 | 28,30 | 28,33 | 28,06 | 29.800 |
08 mar 2024 | 28,35 | 28,36 | 28,28 | 28,30 | 28,02 | 37.400 |
07 mar 2024 | 28,27 | 28,39 | 28,27 | 28,34 | 28,06 | 25.100 |
06 mar 2024 | 28,23 | 28,28 | 28,19 | 28,22 | 27,94 | 32.400 |
05 mar 2024 | 28,12 | 28,18 | 28,08 | 28,09 | 27,81 | 74.100 |
04 mar 2024 | 28,00 | 28,15 | 28,00 | 28,13 | 27,85 | 64.200 |
01 mar 2024 | 27,87 | 28,01 | 27,85 | 27,98 | 27,70 | 66.900 |
29 feb 2024 | 27,80 | 27,89 | 27,80 | 27,85 | 27,58 | 22.600 |
28 feb 2024 | 27,83 | 27,83 | 27,75 | 27,80 | 27,53 | 126.900 |
27 feb 2024 | 27,85 | 27,90 | 27,82 | 27,83 | 27,56 | 17.400 |
26 feb 2024 | 27,74 | 27,85 | 27,74 | 27,82 | 27,55 | 34.300 |
23 feb 2024 | 27,76 | 27,83 | 27,73 | 27,78 | 27,51 | 69.200 |
22 feb 2024 | 27,75 | 27,82 | 27,75 | 27,79 | 27,52 | 79.900 |
21 feb 2024 | 27,65 | 27,80 | 27,65 | 27,79 | 27,52 | 43.400 |
20 feb 2024 | 27,81 | 27,86 | 27,77 | 27,78 | 27,51 | 58.400 |
16 feb 2024 | 27,81 | 27,94 | 27,81 | 27,92 | 27,64 | 164.500 |
15 feb 2024 | 27,86 | 27,89 | 27,83 | 27,88 | 27,60 | 38.000 |
14 feb 2024 | 27,78 | 27,79 | 27,72 | 27,76 | 27,49 | 46.600 |
13 feb 2024 | 27,80 | 27,83 | 27,75 | 27,80 | 27,53 | 51.300 |
12 feb 2024 | 27,92 | 27,93 | 27,88 | 27,93 | 27,65 | 33.600 |
09 feb 2024 | 27,89 | 27,96 | 27,89 | 27,90 | 27,63 | 56.700 |
08 feb 2024 | 27,82 | 27,92 | 27,82 | 27,89 | 27,62 | 47.800 |
07 feb 2024 | 28,00 | 28,00 | 27,80 | 27,80 | 27,53 | 22.000 |
06 feb 2024 | 27,77 | 27,80 | 27,77 | 27,77 | 27,50 | 26.000 |
05 feb 2024 | 27,68 | 27,77 | 27,66 | 27,73 | 27,46 | 31.700 |
02 feb 2024 | 27,70 | 27,78 | 27,70 | 27,74 | 27,47 | 40.200 |
01 feb 2024 | 27,87 | 27,97 | 27,85 | 27,89 | 27,61 | 33.000 |
31 gen 2024 | 27,90 | 27,95 | 27,82 | 27,87 | 27,59 | 61.900 |
30 gen 2024 | 27,87 | 27,90 | 27,83 | 27,88 | 27,60 | 47.800 |
29 gen 2024 | 27,85 | 27,91 | 27,81 | 27,88 | 27,60 | 11.700 |
26 gen 2024 | 27,76 | 27,86 | 27,74 | 27,83 | 27,55 | 65.900 |
25 gen 2024 | 27,75 | 27,82 | 27,73 | 27,77 | 27,50 | 19.000 |
24 gen 2024 | 27,73 | 27,73 | 27,66 | 27,68 | 27,41 | 38.900 |
23 gen 2024 | 27,59 | 27,70 | 27,59 | 27,67 | 27,40 | 38.000 |
22 gen 2024 | 27,57 | 27,68 | 27,57 | 27,63 | 27,36 | 27.400 |
19 gen 2024 | 27,70 | 27,72 | 27,64 | 27,68 | 27,41 | 43.100 |
18 gen 2024 | 27,63 | 27,71 | 27,60 | 27,71 | 27,44 | 16.300 |
17 gen 2024 | 27,61 | 27,62 | 27,56 | 27,60 | 27,33 | 84.200 |
16 gen 2024 | 27,76 | 27,76 | 27,66 | 27,66 | 27,39 | 122.900 |
12 gen 2024 | 27,83 | 27,87 | 27,74 | 27,78 | 27,50 | 28.400 |
11 gen 2024 | 27,67 | 27,70 | 27,60 | 27,66 | 27,38 | 42.400 |
10 gen 2024 | 27,70 | 27,70 | 27,60 | 27,63 | 27,36 | 25.400 |
09 gen 2024 | 27,68 | 27,70 | 27,64 | 27,67 | 27,39 | 40.700 |
08 gen 2024 | 27,60 | 27,66 | 27,56 | 27,65 | 27,38 | 59.100 |
05 gen 2024 | 27,68 | 27,79 | 27,68 | 27,70 | 27,43 | 30.100 |
04 gen 2024 | 27,71 | 27,71 | 27,62 | 27,66 | 27,38 | 66.700 |
03 gen 2024 | 27,66 | 27,69 | 27,62 | 27,66 | 27,38 | 37.100 |
02 gen 2024 | 27,81 | 27,82 | 27,70 | 27,70 | 27,43 | 52.000 |
29 dic 2023 | 27,81 | 27,87 | 27,80 | 27,81 | 27,53 | 95.300 |
28 dic 2023 | 27,92 | 27,99 | 27,83 | 27,88 | 27,60 | 82.600 |
27 dic 2023 | 27,94 | 28,01 | 27,93 | 27,95 | 27,68 | 72.700 |
26 dic 2023 | 27,81 | 27,97 | 27,81 | 27,95 | 27,67 | 34.600 |
22 dic 2023 | 27,97 | 28,00 | 27,87 | 27,90 | 27,62 | 86.600 |
21 dic 2023 | 27,90 | 27,93 | 27,86 | 27,91 | 27,64 | 27.800 |
21 dic 2023 | 0.195 Dividendo |
20 dic 2023 | 28,11 | 28,18 | 28,05 | 28,07 | 27,60 | 72.000 |
19 dic 2023 | 28,02 | 28,15 | 28,02 | 28,09 | 27,62 | 122.200 |
18 dic 2023 | 28,03 | 28,07 | 27,99 | 28,04 | 27,57 | 56.700 |
15 dic 2023 | 28,01 | 28,03 | 27,92 | 27,96 | 27,49 | 82.200 |
14 dic 2023 | 28,03 | 28,07 | 27,99 | 28,03 | 27,57 | 29.000 |
13 dic 2023 | 27,66 | 27,92 | 27,61 | 27,90 | 27,43 | 75.300 |
12 dic 2023 | 27,68 | 27,70 | 27,61 | 27,64 | 27,18 | 35.400 |
*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...