Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 26,90 | 27,12 | 26,82 | 27,12 | 27,12 | 2.749.600 |
22 apr 2024 | 26,92 | 27,20 | 26,81 | 27,13 | 27,13 | 3.269.000 |
19 apr 2024 | 26,83 | 27,42 | 26,78 | 27,31 | 27,31 | 4.630.300 |
18 apr 2024 | 27,20 | 27,47 | 27,06 | 27,23 | 27,23 | 3.298.400 |
17 apr 2024 | 27,29 | 27,53 | 27,14 | 27,25 | 27,25 | 3.349.600 |
16 apr 2024 | 27,64 | 27,87 | 27,52 | 27,77 | 27,77 | 5.068.600 |
15 apr 2024 | 27,83 | 28,24 | 27,71 | 27,78 | 27,78 | 4.308.200 |
12 apr 2024 | 28,63 | 28,89 | 28,18 | 28,22 | 28,22 | 4.676.700 |
11 apr 2024 | 28,56 | 28,61 | 27,87 | 28,22 | 28,22 | 3.520.400 |
10 apr 2024 | 27,72 | 28,09 | 27,51 | 28,08 | 28,08 | 5.179.100 |
09 apr 2024 | 28,01 | 28,08 | 27,70 | 27,83 | 27,83 | 2.617.200 |
08 apr 2024 | 27,74 | 28,07 | 27,70 | 28,00 | 28,00 | 2.787.100 |
05 apr 2024 | 28,01 | 28,18 | 27,78 | 28,14 | 28,14 | 1.578.600 |
04 apr 2024 | 27,99 | 28,12 | 27,89 | 27,92 | 27,92 | 2.906.700 |
03 apr 2024 | 27,65 | 27,95 | 27,52 | 27,88 | 27,88 | 3.319.400 |
02 apr 2024 | 27,53 | 27,71 | 27,28 | 27,66 | 27,66 | 4.603.400 |
01 apr 2024 | 27,11 | 27,26 | 26,88 | 27,24 | 27,24 | 2.401.600 |
28 mar 2024 | 27,06 | 27,15 | 26,93 | 27,03 | 27,03 | 1.762.500 |
27 mar 2024 | 26,57 | 26,91 | 26,46 | 26,90 | 26,90 | 2.951.600 |
26 mar 2024 | 27,01 | 27,03 | 26,58 | 26,63 | 26,63 | 2.878.700 |
25 mar 2024 | 27,03 | 27,35 | 27,03 | 27,19 | 27,19 | 2.972.800 |
22 mar 2024 | 26,71 | 26,85 | 26,64 | 26,81 | 26,81 | 2.378.800 |
21 mar 2024 | 26,87 | 26,89 | 26,64 | 26,72 | 26,72 | 3.199.800 |
20 mar 2024 | 26,37 | 26,84 | 26,30 | 26,82 | 26,82 | 2.909.200 |
19 mar 2024 | 26,36 | 26,63 | 26,34 | 26,45 | 26,45 | 3.464.300 |
18 mar 2024 | 26,65 | 26,67 | 26,37 | 26,63 | 26,63 | 3.269.500 |
15 mar 2024 | 26,35 | 26,49 | 26,11 | 26,26 | 26,26 | 4.123.300 |
14 mar 2024 | 26,16 | 26,32 | 25,99 | 26,28 | 26,28 | 3.188.700 |
13 mar 2024 | 25,96 | 26,30 | 25,96 | 26,18 | 26,18 | 2.428.400 |
12 mar 2024 | 25,88 | 25,90 | 25,63 | 25,71 | 25,71 | 3.843.600 |
11 mar 2024 | 25,78 | 25,94 | 25,50 | 25,88 | 25,88 | 5.440.100 |
08 mar 2024 | 26,11 | 26,29 | 25,98 | 26,25 | 26,25 | 3.741.300 |
07 mar 2024 | 25,79 | 25,98 | 25,72 | 25,86 | 25,86 | 3.816.400 |
06 mar 2024 | 25,96 | 26,06 | 25,73 | 25,76 | 25,76 | 3.519.800 |
05 mar 2024 | 25,29 | 25,68 | 25,23 | 25,39 | 25,39 | 3.667.900 |
04 mar 2024 | 25,09 | 25,12 | 24,88 | 24,91 | 24,91 | 2.743.700 |
01 mar 2024 | 25,16 | 25,27 | 24,93 | 25,08 | 25,08 | 3.491.900 |
29 feb 2024 | 24,71 | 24,88 | 24,50 | 24,62 | 24,62 | 6.189.600 |
28 feb 2024 | 24,97 | 25,20 | 24,83 | 24,89 | 24,89 | 2.478.200 |
27 feb 2024 | 24,94 | 25,04 | 24,80 | 24,88 | 24,88 | 2.442.700 |
26 feb 2024 | 24,87 | 25,02 | 24,72 | 24,76 | 24,76 | 4.816.900 |
23 feb 2024 | 25,09 | 25,33 | 24,84 | 25,21 | 25,21 | 3.379.900 |
22 feb 2024 | 25,62 | 25,71 | 25,40 | 25,48 | 25,48 | 3.077.900 |
21 feb 2024 | 25,02 | 25,62 | 24,99 | 25,61 | 25,61 | 4.825.200 |
20 feb 2024 | 25,30 | 25,35 | 24,89 | 24,94 | 24,94 | 4.434.900 |
16 feb 2024 | 25,30 | 25,50 | 25,11 | 25,46 | 25,46 | 7.723.100 |
15 feb 2024 | 24,44 | 25,18 | 24,44 | 25,17 | 25,17 | 4.349.700 |
14 feb 2024 | 24,99 | 25,13 | 24,67 | 24,75 | 24,75 | 2.998.500 |
14 feb 2024 | 0.9 Dividendo |
13 feb 2024 | 26,12 | 26,14 | 25,42 | 25,61 | 24,71 | 4.636.400 |
12 feb 2024 | 26,43 | 26,66 | 26,32 | 26,37 | 25,44 | 3.684.100 |
09 feb 2024 | 26,34 | 26,55 | 26,14 | 26,20 | 25,28 | 5.122.000 |
08 feb 2024 | 26,20 | 26,56 | 26,15 | 26,37 | 25,44 | 9.595.900 |
07 feb 2024 | 27,47 | 27,57 | 26,88 | 27,09 | 26,14 | 7.688.100 |
06 feb 2024 | 28,70 | 29,45 | 28,70 | 29,19 | 28,16 | 4.513.100 |
05 feb 2024 | 28,31 | 28,60 | 28,16 | 28,50 | 27,50 | 3.904.800 |
02 feb 2024 | 28,42 | 28,50 | 28,20 | 28,34 | 27,34 | 2.985.100 |
01 feb 2024 | 29,04 | 29,29 | 28,65 | 28,90 | 27,88 | 3.230.200 |
31 gen 2024 | 29,29 | 29,41 | 28,65 | 28,67 | 27,66 | 4.916.100 |
30 gen 2024 | 28,83 | 29,49 | 28,76 | 29,46 | 28,42 | 3.071.800 |
29 gen 2024 | 29,12 | 29,14 | 28,75 | 29,05 | 28,03 | 1.708.900 |
26 gen 2024 | 28,87 | 29,21 | 28,80 | 29,18 | 28,15 | 2.460.300 |
25 gen 2024 | 28,61 | 28,85 | 28,48 | 28,85 | 27,84 | 2.280.800 |
24 gen 2024 | 28,41 | 28,56 | 28,30 | 28,51 | 27,51 | 2.677.400 |
23 gen 2024 | 27,90 | 28,28 | 27,86 | 28,21 | 27,22 | 2.726.900 |
22 gen 2024 | 27,72 | 28,11 | 27,58 | 28,06 | 27,07 | 2.740.700 |
19 gen 2024 | 28,42 | 28,42 | 28,14 | 28,33 | 27,33 | 2.314.700 |
18 gen 2024 | 28,48 | 28,52 | 28,23 | 28,49 | 27,49 | 2.954.700 |
17 gen 2024 | 28,57 | 28,78 | 28,39 | 28,58 | 27,58 | 2.772.300 |
16 gen 2024 | 29,65 | 29,75 | 28,91 | 29,00 | 27,98 | 3.640.500 |
12 gen 2024 | 30,57 | 30,70 | 30,39 | 30,52 | 29,45 | 2.737.100 |
11 gen 2024 | 30,30 | 30,37 | 29,96 | 30,03 | 28,97 | 4.544.200 |
10 gen 2024 | 30,47 | 30,47 | 29,90 | 30,09 | 29,03 | 5.119.400 |
09 gen 2024 | 30,89 | 30,89 | 30,53 | 30,58 | 29,51 | 4.104.100 |
08 gen 2024 | 30,91 | 31,02 | 30,63 | 31,02 | 29,93 | 3.784.100 |
05 gen 2024 | 32,61 | 32,64 | 31,95 | 32,03 | 30,90 | 2.822.700 |
04 gen 2024 | 32,61 | 32,66 | 32,12 | 32,13 | 31,00 | 1.675.100 |
03 gen 2024 | 31,48 | 32,16 | 31,38 | 32,13 | 31,00 | 2.206.000 |
02 gen 2024 | 31,53 | 31,79 | 31,43 | 31,48 | 30,37 | 1.796.700 |
29 dic 2023 | 31,90 | 31,90 | 31,60 | 31,64 | 30,53 | 1.480.700 |
28 dic 2023 | 31,89 | 32,02 | 31,54 | 31,56 | 30,45 | 1.281.800 |
27 dic 2023 | 32,38 | 32,46 | 32,17 | 32,23 | 31,10 | 1.110.600 |
26 dic 2023 | 32,00 | 32,37 | 31,97 | 32,26 | 31,13 | 956.800 |
22 dic 2023 | 31,93 | 32,00 | 31,69 | 31,76 | 30,64 | 827.000 |
21 dic 2023 | 31,40 | 31,61 | 31,30 | 31,60 | 30,49 | 1.392.700 |
20 dic 2023 | 31,62 | 31,72 | 31,09 | 31,09 | 30,00 | 1.779.700 |
19 dic 2023 | 31,52 | 31,67 | 31,39 | 31,66 | 30,55 | 1.840.300 |
18 dic 2023 | 31,90 | 31,97 | 31,62 | 31,71 | 30,60 | 2.831.200 |
15 dic 2023 | 31,16 | 31,19 | 30,61 | 30,86 | 29,78 | 2.531.300 |
14 dic 2023 | 31,54 | 31,72 | 31,46 | 31,59 | 30,48 | 3.217.400 |
13 dic 2023 | 30,43 | 30,86 | 30,18 | 30,85 | 29,77 | 2.373.500 |
12 dic 2023 | 29,94 | 30,21 | 29,85 | 30,13 | 29,07 | 2.081.000 |
11 dic 2023 | 30,41 | 30,45 | 30,18 | 30,31 | 29,24 | 2.121.100 |
08 dic 2023 | 30,52 | 30,83 | 30,50 | 30,79 | 29,71 | 1.844.200 |
07 dic 2023 | 30,55 | 30,72 | 30,19 | 30,35 | 29,28 | 3.358.000 |
06 dic 2023 | 30,05 | 30,15 | 29,72 | 29,78 | 28,73 | 2.488.700 |
05 dic 2023 | 30,68 | 30,78 | 30,20 | 30,21 | 29,15 | 1.701.800 |
04 dic 2023 | 30,92 | 31,11 | 30,64 | 30,81 | 29,73 | 3.180.200 |
01 dic 2023 | 31,63 | 32,03 | 31,56 | 31,71 | 30,60 | 3.177.800 |
30 nov 2023 | 32,37 | 32,61 | 31,78 | 31,87 | 30,75 | 3.601.300 |
*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...