Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,39 | 28,40 | 28,22 | 28,37 | 28,37 | 93.727 |
02 mag 2024 | 27,97 | 28,16 | 27,84 | 28,12 | 28,12 | 184.400 |
01 mag 2024 | 27,65 | 27,97 | 27,58 | 27,66 | 27,66 | 175.700 |
30 apr 2024 | 27,92 | 28,00 | 27,69 | 27,70 | 27,70 | 143.800 |
29 apr 2024 | 28,04 | 28,09 | 27,97 | 28,08 | 28,08 | 106.600 |
26 apr 2024 | 27,83 | 27,95 | 27,83 | 27,92 | 27,92 | 95.800 |
25 apr 2024 | 27,40 | 27,74 | 27,35 | 27,70 | 27,70 | 87.500 |
24 apr 2024 | 27,84 | 27,85 | 27,64 | 27,75 | 27,75 | 112.400 |
23 apr 2024 | 27,56 | 27,82 | 27,56 | 27,78 | 27,78 | 148.300 |
22 apr 2024 | 27,29 | 27,58 | 27,28 | 27,50 | 27,50 | 193.500 |
19 apr 2024 | 27,19 | 27,28 | 27,12 | 27,18 | 27,18 | 331.100 |
18 apr 2024 | 27,27 | 27,38 | 27,16 | 27,21 | 27,21 | 131.300 |
17 apr 2024 | 27,36 | 27,39 | 27,13 | 27,23 | 27,23 | 198.900 |
16 apr 2024 | 27,24 | 27,35 | 27,15 | 27,23 | 27,23 | 268.400 |
15 apr 2024 | 27,91 | 27,92 | 27,47 | 27,52 | 27,52 | 163.300 |
12 apr 2024 | 27,89 | 27,94 | 27,61 | 27,65 | 27,65 | 147.000 |
11 apr 2024 | 28,18 | 28,21 | 27,90 | 28,15 | 28,15 | 159.800 |
10 apr 2024 | 28,09 | 28,17 | 27,98 | 28,07 | 28,07 | 136.600 |
09 apr 2024 | 28,49 | 28,54 | 28,31 | 28,44 | 28,44 | 213.400 |
08 apr 2024 | 28,40 | 28,43 | 28,34 | 28,39 | 28,39 | 152.000 |
05 apr 2024 | 28,14 | 28,29 | 28,06 | 28,23 | 28,23 | 184.000 |
04 apr 2024 | 28,57 | 28,57 | 28,12 | 28,14 | 28,14 | 152.400 |
03 apr 2024 | 28,15 | 28,40 | 28,15 | 28,33 | 28,33 | 191.700 |
02 apr 2024 | 28,18 | 28,24 | 28,15 | 28,21 | 28,21 | 234.300 |
01 apr 2024 | 28,36 | 28,46 | 28,27 | 28,31 | 28,31 | 213.600 |
28 mar 2024 | 28,33 | 28,44 | 28,33 | 28,40 | 28,40 | 283.500 |
27 mar 2024 | 28,32 | 28,41 | 28,26 | 28,41 | 28,41 | 107.300 |
26 mar 2024 | 28,37 | 28,42 | 28,26 | 28,26 | 28,26 | 94.600 |
25 mar 2024 | 28,21 | 28,34 | 28,21 | 28,25 | 28,25 | 117.000 |
22 mar 2024 | 28,33 | 28,36 | 28,26 | 28,30 | 28,30 | 102.100 |
21 mar 2024 | 28,49 | 28,51 | 28,40 | 28,41 | 28,41 | 300.900 |
20 mar 2024 | 28,07 | 28,41 | 28,06 | 28,40 | 28,40 | 409.300 |
19 mar 2024 | 28,02 | 28,14 | 27,96 | 28,07 | 28,07 | 305.800 |
18 mar 2024 | 28,17 | 28,19 | 28,07 | 28,08 | 28,08 | 801.500 |
15 mar 2024 | 28,11 | 28,15 | 28,00 | 28,07 | 28,07 | 150.900 |
14 mar 2024 | 28,35 | 28,35 | 28,02 | 28,12 | 28,12 | 298.400 |
13 mar 2024 | 28,29 | 28,37 | 28,28 | 28,32 | 28,32 | 211.600 |
12 mar 2024 | 28,16 | 28,33 | 28,09 | 28,32 | 28,32 | 126.000 |
11 mar 2024 | 28,06 | 28,10 | 27,98 | 28,08 | 28,08 | 226.700 |
08 mar 2024 | 28,37 | 28,41 | 28,13 | 28,17 | 28,17 | 233.300 |
07 mar 2024 | 28,15 | 28,29 | 28,10 | 28,25 | 28,25 | 474.900 |
06 mar 2024 | 27,97 | 28,05 | 27,91 | 27,97 | 27,97 | 241.700 |
05 mar 2024 | 27,73 | 27,80 | 27,56 | 27,62 | 27,62 | 230.200 |
04 mar 2024 | 27,78 | 27,80 | 27,72 | 27,74 | 27,74 | 187.500 |
01 mar 2024 | 27,67 | 27,84 | 27,57 | 27,80 | 27,80 | 484.900 |
29 feb 2024 | 27,58 | 27,60 | 27,39 | 27,50 | 27,50 | 160.200 |
28 feb 2024 | 27,41 | 27,47 | 27,40 | 27,41 | 27,41 | 452.900 |
27 feb 2024 | 27,60 | 27,66 | 27,59 | 27,63 | 27,63 | 231.600 |
26 feb 2024 | 27,62 | 27,62 | 27,53 | 27,57 | 27,57 | 189.400 |
23 feb 2024 | 27,63 | 27,67 | 27,57 | 27,62 | 27,62 | 157.000 |
22 feb 2024 | 27,51 | 27,63 | 27,49 | 27,60 | 27,60 | 268.000 |
21 feb 2024 | 27,25 | 27,31 | 27,19 | 27,30 | 27,30 | 244.700 |
20 feb 2024 | 27,32 | 27,39 | 27,21 | 27,27 | 27,27 | 669.600 |
16 feb 2024 | 27,15 | 27,30 | 27,12 | 27,18 | 27,18 | 190.600 |
15 feb 2024 | 26,97 | 27,15 | 26,97 | 27,13 | 27,13 | 201.800 |
14 feb 2024 | 26,76 | 26,88 | 26,74 | 26,87 | 26,87 | 146.700 |
13 feb 2024 | 26,71 | 26,74 | 26,45 | 26,56 | 26,56 | 341.300 |
12 feb 2024 | 26,94 | 27,10 | 26,94 | 27,00 | 27,00 | 254.700 |
09 feb 2024 | 26,84 | 26,95 | 26,78 | 26,95 | 26,95 | 289.300 |
08 feb 2024 | 26,86 | 26,86 | 26,76 | 26,84 | 26,84 | 327.300 |
07 feb 2024 | 26,88 | 26,91 | 26,82 | 26,88 | 26,88 | 206.900 |
06 feb 2024 | 26,67 | 26,87 | 26,67 | 26,86 | 26,86 | 340.500 |
05 feb 2024 | 26,55 | 26,64 | 26,44 | 26,59 | 26,59 | 257.400 |
02 feb 2024 | 26,71 | 26,71 | 26,58 | 26,69 | 26,69 | 382.300 |
01 feb 2024 | 26,70 | 26,87 | 26,64 | 26,86 | 26,86 | 324.500 |
31 gen 2024 | 26,82 | 26,89 | 26,57 | 26,59 | 26,59 | 354.200 |
30 gen 2024 | 26,75 | 26,78 | 26,67 | 26,78 | 26,78 | 169.500 |
29 gen 2024 | 26,77 | 26,87 | 26,67 | 26,84 | 26,84 | 226.700 |
26 gen 2024 | 26,75 | 26,78 | 26,70 | 26,73 | 26,73 | 184.800 |
25 gen 2024 | 26,65 | 26,66 | 26,53 | 26,64 | 26,64 | 204.600 |
24 gen 2024 | 26,70 | 26,74 | 26,57 | 26,57 | 26,57 | 481.000 |
23 gen 2024 | 26,28 | 26,39 | 26,25 | 26,38 | 26,38 | 481.200 |
22 gen 2024 | 26,36 | 26,42 | 26,30 | 26,34 | 26,34 | 448.100 |
19 gen 2024 | 26,21 | 26,38 | 26,13 | 26,37 | 26,37 | 576.100 |
18 gen 2024 | 26,16 | 26,26 | 26,10 | 26,26 | 26,26 | 440.800 |
17 gen 2024 | 25,98 | 26,04 | 25,88 | 26,02 | 26,02 | 709.700 |
16 gen 2024 | 26,48 | 26,48 | 26,28 | 26,32 | 26,32 | 803.200 |
12 gen 2024 | 26,88 | 26,96 | 26,75 | 26,79 | 26,79 | 679.300 |
11 gen 2024 | 26,77 | 26,79 | 26,47 | 26,68 | 26,68 | 776.600 |
10 gen 2024 | 26,65 | 26,71 | 26,62 | 26,66 | 26,66 | 433.600 |
09 gen 2024 | 26,57 | 26,64 | 26,54 | 26,59 | 26,59 | 1.566.800 |
08 gen 2024 | 26,61 | 26,87 | 26,59 | 26,84 | 26,84 | 1.021.800 |
05 gen 2024 | 26,57 | 26,81 | 26,54 | 26,66 | 26,66 | 2.109.100 |
04 gen 2024 | 26,55 | 26,70 | 26,55 | 26,57 | 26,57 | 274.100 |
03 gen 2024 | 26,48 | 26,62 | 26,42 | 26,56 | 26,56 | 520.600 |
02 gen 2024 | 26,74 | 26,84 | 26,69 | 26,72 | 26,72 | 537.700 |
29 dic 2023 | 27,07 | 27,13 | 26,98 | 27,04 | 27,04 | 283.300 |
28 dic 2023 | 27,06 | 27,16 | 27,01 | 27,01 | 27,01 | 242.100 |
27 dic 2023 | 26,91 | 27,03 | 26,91 | 27,01 | 27,01 | 327.300 |
26 dic 2023 | 26,83 | 26,92 | 26,82 | 26,90 | 26,90 | 268.900 |
22 dic 2023 | 26,72 | 26,80 | 26,66 | 26,74 | 26,74 | 354.500 |
21 dic 2023 | 26,60 | 26,73 | 26,55 | 26,73 | 26,73 | 517.500 |
20 dic 2023 | 26,59 | 26,64 | 26,27 | 26,27 | 26,27 | 440.700 |
19 dic 2023 | 26,49 | 26,63 | 26,49 | 26,62 | 26,62 | 444.300 |
18 dic 2023 | 26,41 | 26,41 | 26,30 | 26,38 | 26,38 | 746.400 |
15 dic 2023 | 26,48 | 26,50 | 26,30 | 26,30 | 26,30 | 281.600 |
15 dic 2023 | 0.346 Dividendo |
14 dic 2023 | 26,77 | 26,96 | 26,77 | 26,89 | 26,54 | 615.800 |
13 dic 2023 | 26,24 | 26,64 | 26,14 | 26,63 | 26,29 | 448.100 |
12 dic 2023 | 26,19 | 26,27 | 26,11 | 26,27 | 25,93 | 943.200 |
*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...