Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 27,48 | 27,81 | 27,42 | 27,49 | 27,49 | 6.803 |
30 apr 2024 | 28,32 | 28,32 | 27,79 | 27,79 | 27,79 | 3.800 |
29 apr 2024 | 28,10 | 28,47 | 28,10 | 28,47 | 28,47 | 2.400 |
26 apr 2024 | 28,14 | 28,27 | 28,02 | 28,14 | 28,14 | 3.600 |
26 apr 2024 | 0.026 Dividendo |
25 apr 2024 | 28,12 | 28,18 | 27,96 | 28,13 | 28,10 | 13.000 |
24 apr 2024 | 28,66 | 28,66 | 28,35 | 28,52 | 28,49 | 7.600 |
23 apr 2024 | 28,40 | 28,54 | 28,40 | 28,46 | 28,43 | 4.700 |
22 apr 2024 | 28,20 | 28,45 | 28,13 | 28,27 | 28,24 | 7.600 |
19 apr 2024 | 28,17 | 28,17 | 28,00 | 28,10 | 28,07 | 5.000 |
18 apr 2024 | 28,29 | 28,29 | 27,82 | 27,92 | 27,89 | 7.300 |
17 apr 2024 | 28,37 | 28,37 | 28,01 | 28,04 | 28,01 | 8.600 |
16 apr 2024 | 28,25 | 28,26 | 28,12 | 28,23 | 28,20 | 6.100 |
15 apr 2024 | 28,98 | 28,98 | 28,33 | 28,40 | 28,37 | 8.900 |
12 apr 2024 | 28,90 | 28,97 | 28,64 | 28,64 | 28,61 | 10.600 |
11 apr 2024 | 29,23 | 29,23 | 28,99 | 29,14 | 29,11 | 19.600 |
10 apr 2024 | 29,16 | 29,33 | 29,08 | 29,23 | 29,20 | 16.700 |
09 apr 2024 | 29,58 | 29,59 | 29,49 | 29,58 | 29,55 | 2.500 |
08 apr 2024 | 29,86 | 29,86 | 29,58 | 29,58 | 29,55 | 15.800 |
05 apr 2024 | 29,36 | 29,71 | 29,36 | 29,68 | 29,65 | 17.600 |
04 apr 2024 | 29,86 | 29,91 | 29,46 | 29,49 | 29,46 | 11.300 |
03 apr 2024 | 29,60 | 29,74 | 29,60 | 29,72 | 29,70 | 4.400 |
02 apr 2024 | 29,56 | 29,57 | 29,37 | 29,54 | 29,51 | 9.800 |
01 apr 2024 | 29,99 | 29,99 | 29,67 | 29,71 | 29,68 | 18.800 |
28 mar 2024 | 29,75 | 29,85 | 29,65 | 29,82 | 29,79 | 22.300 |
27 mar 2024 | 29,29 | 29,59 | 29,29 | 29,59 | 29,56 | 9.900 |
26 mar 2024 | 29,28 | 29,28 | 29,08 | 29,08 | 29,05 | 9.900 |
26 mar 2024 | 0.049 Dividendo |
25 mar 2024 | 29,34 | 29,45 | 29,29 | 29,29 | 29,21 | 10.400 |
22 mar 2024 | 29,59 | 29,59 | 29,19 | 29,21 | 29,13 | 22.200 |
21 mar 2024 | 29,41 | 29,46 | 29,26 | 29,42 | 29,35 | 23.200 |
20 mar 2024 | 28,82 | 29,19 | 28,76 | 29,14 | 29,06 | 87.700 |
19 mar 2024 | 28,69 | 28,83 | 28,63 | 28,82 | 28,75 | 2.400 |
18 mar 2024 | 28,50 | 28,63 | 28,50 | 28,56 | 28,48 | 4.400 |
15 mar 2024 | 28,75 | 28,75 | 28,59 | 28,60 | 28,52 | 7.100 |
14 mar 2024 | 28,83 | 28,86 | 28,36 | 28,44 | 28,37 | 1.800 |
13 mar 2024 | 28,60 | 28,75 | 28,60 | 28,65 | 28,57 | 3.100 |
12 mar 2024 | 28,26 | 28,35 | 28,15 | 28,21 | 28,14 | 1.700 |
11 mar 2024 | 28,03 | 28,20 | 28,02 | 28,20 | 28,13 | 1.300 |
08 mar 2024 | 28,36 | 28,37 | 28,18 | 28,20 | 28,13 | 8.500 |
07 mar 2024 | 28,14 | 28,34 | 28,14 | 28,27 | 28,20 | 5.100 |
06 mar 2024 | 28,12 | 28,12 | 27,88 | 27,92 | 27,84 | 2.500 |
05 mar 2024 | 28,16 | 28,17 | 27,90 | 27,98 | 27,91 | 3.000 |
04 mar 2024 | 28,05 | 28,28 | 28,01 | 28,01 | 27,94 | 1.700 |
01 mar 2024 | 27,96 | 28,14 | 27,96 | 28,14 | 28,06 | 3.200 |
29 feb 2024 | 27,65 | 27,68 | 27,57 | 27,68 | 27,61 | 6.100 |
28 feb 2024 | 27,50 | 27,60 | 27,47 | 27,48 | 27,41 | 7.500 |
27 feb 2024 | 27,62 | 27,64 | 27,57 | 27,60 | 27,53 | 3.100 |
27 feb 2024 | 0.056 Dividendo |
26 feb 2024 | 27,57 | 27,59 | 27,50 | 27,53 | 27,40 | 4.400 |
23 feb 2024 | 27,47 | 27,56 | 27,45 | 27,50 | 27,37 | 2.600 |
22 feb 2024 | 27,38 | 27,41 | 27,38 | 27,41 | 27,28 | 200 |
21 feb 2024 | 27,17 | 27,17 | 27,05 | 27,15 | 27,02 | 11.300 |
20 feb 2024 | 27,02 | 27,02 | 26,99 | 27,00 | 26,88 | 1.000 |
16 feb 2024 | 27,34 | 27,51 | 27,32 | 27,32 | 27,19 | 800 |
15 feb 2024 | 27,42 | 27,45 | 27,32 | 27,40 | 27,27 | 1.600 |
14 feb 2024 | 26,90 | 26,96 | 26,79 | 26,94 | 26,82 | 4.600 |
13 feb 2024 | 27,03 | 27,03 | 26,51 | 26,63 | 26,51 | 1.200 |
12 feb 2024 | 27,29 | 27,39 | 27,26 | 27,32 | 27,19 | 1.500 |
09 feb 2024 | 26,84 | 26,93 | 26,82 | 26,93 | 26,80 | 1.200 |
08 feb 2024 | 26,76 | 26,80 | 26,68 | 26,78 | 26,65 | 2.200 |
07 feb 2024 | 26,55 | 26,63 | 26,55 | 26,58 | 26,46 | 3.400 |
06 feb 2024 | 26,62 | 26,75 | 26,62 | 26,67 | 26,55 | 2.700 |
05 feb 2024 | 26,50 | 26,63 | 26,35 | 26,55 | 26,43 | 4.300 |
02 feb 2024 | 27,52 | 28,14 | 26,69 | 26,80 | 26,68 | 6.700 |
01 feb 2024 | 26,75 | 27,00 | 26,64 | 26,98 | 26,85 | 131.500 |
31 gen 2024 | 27,14 | 27,14 | 26,73 | 26,73 | 26,60 | 2.400 |
30 gen 2024 | 27,13 | 27,25 | 27,13 | 27,22 | 27,09 | 600 |
29 gen 2024 | 26,91 | 27,12 | 26,91 | 27,12 | 26,99 | 400 |
29 gen 2024 | 0.035 Dividendo |
26 gen 2024 | 27,09 | 27,09 | 26,96 | 27,01 | 26,85 | 2.900 |
25 gen 2024 | 26,98 | 26,98 | 26,75 | 26,82 | 26,66 | 800 |
24 gen 2024 | 26,73 | 26,73 | 26,60 | 26,60 | 26,45 | 1.100 |
23 gen 2024 | 26,64 | 26,66 | 26,59 | 26,66 | 26,50 | 9.500 |
22 gen 2024 | 26,57 | 26,69 | 26,57 | 26,67 | 26,51 | 1.900 |
19 gen 2024 | 26,01 | 26,33 | 26,01 | 26,33 | 26,18 | 6.300 |
18 gen 2024 | 26,00 | 26,12 | 25,88 | 26,12 | 25,97 | 2.800 |
17 gen 2024 | 26,07 | 26,07 | 25,82 | 25,95 | 25,80 | 8.800 |
16 gen 2024 | 26,14 | 26,23 | 26,08 | 26,21 | 26,05 | 8.000 |
12 gen 2024 | 26,54 | 26,54 | 26,41 | 26,41 | 26,25 | 800 |
11 gen 2024 | 26,30 | 26,51 | 26,28 | 26,51 | 26,35 | 2.000 |
10 gen 2024 | 26,48 | 26,51 | 26,42 | 26,51 | 26,35 | 2.500 |
09 gen 2024 | 26,58 | 26,64 | 26,53 | 26,56 | 26,40 | 3.600 |
08 gen 2024 | 26,32 | 26,87 | 26,32 | 26,87 | 26,71 | 1.300 |
05 gen 2024 | 26,79 | 26,79 | 26,50 | 26,58 | 26,42 | 7.200 |
04 gen 2024 | 26,96 | 26,96 | 26,45 | 26,45 | 26,29 | 2.500 |
03 gen 2024 | 26,77 | 26,94 | 26,73 | 26,73 | 26,57 | 11.700 |
02 gen 2024 | 27,14 | 27,21 | 27,06 | 27,17 | 27,01 | 1.700 |
29 dic 2023 | 27,43 | 27,43 | 27,14 | 27,14 | 26,98 | 4.000 |
28 dic 2023 | 27,38 | 27,47 | 27,30 | 27,30 | 27,14 | 6.900 |
27 dic 2023 | 27,62 | 27,62 | 27,41 | 27,42 | 27,26 | 6.500 |
26 dic 2023 | 27,29 | 27,53 | 27,29 | 27,46 | 27,29 | 4.600 |
26 dic 2023 | 0.045 Dividendo |
22 dic 2023 | 27,31 | 27,36 | 27,24 | 27,24 | 27,04 | 500 |
21 dic 2023 | 27,00 | 27,20 | 26,98 | 27,20 | 26,99 | 1.200 |
20 dic 2023 | 27,36 | 27,38 | 26,80 | 26,82 | 26,62 | 10.100 |
19 dic 2023 | 27,00 | 27,30 | 27,00 | 27,26 | 27,06 | 6.600 |
18 dic 2023 | 27,00 | 27,00 | 26,84 | 26,84 | 26,64 | 1.200 |
15 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,60 | 200 |
14 dic 2023 | 26,86 | 26,95 | 26,82 | 26,94 | 26,74 | 3.000 |
*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...