Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 1.000 |
01 mag 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 400 |
30 apr 2024 | 27,75 | 28,08 | 26,73 | 27,50 | 27,50 | 4.500 |
29 apr 2024 | 28,40 | 28,50 | 28,40 | 28,50 | 28,50 | 400 |
26 apr 2024 | 29,00 | 29,00 | 28,49 | 28,72 | 28,72 | 1.600 |
25 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 500 |
24 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
23 apr 2024 | 27,87 | 27,89 | 27,85 | 27,85 | 27,85 | 800 |
22 apr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 300 |
19 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
18 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | 700 |
17 apr 2024 | 27,50 | 27,61 | 27,50 | 27,61 | 27,61 | 2.400 |
16 apr 2024 | 28,80 | 28,80 | 27,41 | 27,99 | 27,99 | 800 |
15 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 1.100 |
12 apr 2024 | 27,14 | 27,53 | 27,14 | 27,53 | 27,53 | 600 |
11 apr 2024 | 29,07 | 29,07 | 27,51 | 27,51 | 27,51 | 800 |
10 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | 300 |
09 apr 2024 | 29,44 | 29,44 | 27,98 | 28,58 | 28,58 | 4.600 |
08 apr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
05 apr 2024 | 29,54 | 29,54 | 29,10 | 29,10 | 29,10 | 500 |
04 apr 2024 | 29,46 | 30,24 | 29,05 | 30,24 | 30,24 | 1.100 |
03 apr 2024 | 29,75 | 29,75 | 28,76 | 28,76 | 28,76 | 1.000 |
02 apr 2024 | 27,63 | 29,75 | 27,23 | 29,21 | 29,21 | 6.400 |
01 apr 2024 | 28,71 | 29,75 | 28,45 | 28,45 | 28,45 | 1.300 |
28 mar 2024 | 29,83 | 29,83 | 28,50 | 28,55 | 28,55 | 2.000 |
27 mar 2024 | 29,95 | 29,95 | 28,55 | 28,91 | 28,91 | 3.300 |
26 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
25 mar 2024 | 28,22 | 28,90 | 28,22 | 28,90 | 28,90 | 500 |
22 mar 2024 | 28,13 | 29,01 | 28,13 | 29,01 | 29,01 | 700 |
21 mar 2024 | 28,29 | 29,49 | 28,12 | 28,89 | 28,89 | 7.400 |
20 mar 2024 | 27,24 | 27,28 | 27,24 | 27,28 | 27,28 | 400 |
19 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | 1.100 |
18 mar 2024 | 28,01 | 28,15 | 27,57 | 28,01 | 28,01 | 4.000 |
15 mar 2024 | 26,75 | 28,01 | 26,75 | 27,93 | 27,93 | 1.100 |
14 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
14 mar 2024 | 0.27 Dividendo |
13 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,62 | 600 |
12 mar 2024 | 27,79 | 27,80 | 27,79 | 27,80 | 27,53 | 1.300 |
11 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,19 | 200 |
08 mar 2024 | 27,09 | 27,29 | 27,09 | 27,27 | 27,01 | 1.700 |
07 mar 2024 | 28,00 | 28,00 | 27,08 | 27,08 | 26,82 | 800 |
06 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,10 | - |
05 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,10 | - |
04 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,10 | 300 |
01 mar 2024 | 26,81 | 27,50 | 26,80 | 27,36 | 27,10 | 2.200 |
29 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,48 | 500 |
28 feb 2024 | 28,00 | 28,00 | 27,50 | 27,50 | 27,23 | 1.000 |
27 feb 2024 | 28,30 | 28,30 | 27,88 | 27,88 | 27,61 | 800 |
26 feb 2024 | 27,61 | 27,95 | 27,50 | 27,95 | 27,68 | 1.600 |
23 feb 2024 | 28,00 | 28,35 | 27,01 | 27,80 | 27,53 | 2.800 |
22 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,74 | 300 |
21 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,93 | 400 |
20 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,73 | 200 |
16 feb 2024 | 28,24 | 28,80 | 27,92 | 27,92 | 27,65 | 1.500 |
15 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,86 | 900 |
14 feb 2024 | 28,30 | 29,15 | 27,99 | 29,15 | 28,87 | 1.300 |
13 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,22 | - |
12 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,22 | 600 |
09 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,48 | 1.200 |
08 feb 2024 | 27,10 | 28,00 | 27,10 | 27,75 | 27,48 | 1.500 |
07 feb 2024 | 28,44 | 28,89 | 26,03 | 28,10 | 27,83 | 7.900 |
06 feb 2024 | 30,15 | 30,40 | 29,00 | 29,00 | 28,72 | 3.000 |
05 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,69 | - |
02 feb 2024 | 29,92 | 30,07 | 29,60 | 29,98 | 29,69 | 900 |
01 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,72 | 500 |
31 gen 2024 | 29,11 | 29,11 | 29,10 | 29,11 | 28,83 | 2.500 |
30 gen 2024 | 29,00 | 29,20 | 28,90 | 29,10 | 28,82 | 1.800 |
29 gen 2024 | 29,05 | 29,05 | 28,50 | 28,50 | 28,22 | 600 |
26 gen 2024 | 28,35 | 28,98 | 28,35 | 28,98 | 28,70 | 2.600 |
25 gen 2024 | 29,00 | 29,09 | 28,06 | 29,09 | 28,81 | 1.700 |
24 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 27,75 | 700 |
23 gen 2024 | 29,50 | 29,65 | 28,02 | 28,02 | 27,75 | 2.500 |
22 gen 2024 | 28,06 | 29,19 | 28,03 | 28,48 | 28,20 | 2.700 |
19 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,22 | - |
18 gen 2024 | 28,00 | 28,50 | 28,00 | 28,50 | 28,22 | 1.000 |
17 gen 2024 | 28,59 | 28,59 | 27,86 | 28,40 | 28,13 | 1.200 |
16 gen 2024 | 28,80 | 28,80 | 27,80 | 27,80 | 27,53 | 1.800 |
12 gen 2024 | 27,80 | 28,60 | 27,80 | 28,60 | 28,32 | 1.800 |
11 gen 2024 | 28,61 | 28,61 | 28,10 | 28,10 | 27,83 | 1.700 |
10 gen 2024 | 27,70 | 29,17 | 27,70 | 27,82 | 27,55 | 2.800 |
09 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,78 | 500 |
08 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,78 | 1.000 |
05 gen 2024 | 28,85 | 28,85 | 27,86 | 28,05 | 27,78 | 6.500 |
04 gen 2024 | 27,63 | 28,72 | 27,63 | 28,72 | 28,44 | 3.100 |
03 gen 2024 | 28,00 | 28,20 | 27,41 | 27,78 | 27,51 | 6.800 |
02 gen 2024 | 27,86 | 27,86 | 27,45 | 27,45 | 27,18 | 2.700 |
29 dic 2023 | 26,78 | 29,46 | 26,78 | 27,90 | 27,63 | 2.200 |
28 dic 2023 | 26,81 | 26,91 | 26,20 | 26,20 | 25,95 | 4.100 |
27 dic 2023 | 29,99 | 29,99 | 26,13 | 26,30 | 26,05 | 9.800 |
26 dic 2023 | 27,03 | 27,05 | 27,03 | 27,05 | 26,79 | 2.100 |
22 dic 2023 | 27,03 | 27,03 | 27,03 | 27,03 | 26,77 | 400 |
21 dic 2023 | 27,03 | 27,03 | 27,03 | 27,03 | 26,77 | 1.200 |
20 dic 2023 | 26,84 | 27,84 | 26,80 | 27,84 | 27,57 | 2.100 |
19 dic 2023 | 26,46 | 27,03 | 25,71 | 26,79 | 26,53 | 6.700 |
18 dic 2023 | 27,00 | 27,69 | 26,95 | 27,00 | 26,74 | 4.500 |
15 dic 2023 | 26,68 | 27,98 | 26,14 | 27,98 | 27,71 | 6.800 |
14 dic 2023 | 27,02 | 27,02 | 24,40 | 26,98 | 26,72 | 5.200 |
14 dic 2023 | 0.27 Dividendo |
13 dic 2023 | 26,82 | 27,20 | 26,82 | 26,98 | 26,45 | 2.500 |
12 dic 2023 | 26,10 | 27,10 | 26,05 | 26,21 | 25,70 | 3.300 |
*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...