Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,32 | 28,33 | 28,32 | 28,33 | 28,33 | 1.132 |
02 mag 2024 | 27,80 | 27,98 | 27,65 | 27,94 | 27,94 | 9.100 |
01 mag 2024 | 27,44 | 27,70 | 27,31 | 27,31 | 27,31 | 7.200 |
30 apr 2024 | 27,85 | 27,93 | 27,46 | 27,46 | 27,46 | 16.100 |
29 apr 2024 | 28,02 | 28,08 | 28,02 | 28,06 | 28,06 | 3.100 |
26 apr 2024 | 27,72 | 27,79 | 27,72 | 27,79 | 27,79 | 1.200 |
25 apr 2024 | 27,43 | 27,90 | 27,41 | 27,68 | 27,68 | 24.300 |
24 apr 2024 | 27,84 | 27,84 | 27,66 | 27,79 | 27,79 | 3.600 |
23 apr 2024 | 28,01 | 28,04 | 27,98 | 28,02 | 28,02 | 2.800 |
22 apr 2024 | 27,58 | 27,78 | 27,53 | 27,70 | 27,70 | 6.700 |
19 apr 2024 | 27,45 | 27,45 | 27,29 | 27,38 | 27,38 | 3.600 |
18 apr 2024 | 27,52 | 27,53 | 27,27 | 27,32 | 27,32 | 6.900 |
17 apr 2024 | 27,47 | 27,66 | 27,33 | 27,52 | 27,52 | 2.500 |
16 apr 2024 | 27,33 | 27,33 | 27,11 | 27,22 | 27,22 | 5.700 |
15 apr 2024 | 28,17 | 28,20 | 27,65 | 27,79 | 27,79 | 17.900 |
12 apr 2024 | 28,28 | 28,28 | 27,95 | 28,00 | 28,00 | 4.100 |
11 apr 2024 | 28,41 | 28,57 | 28,29 | 28,57 | 28,57 | 3.400 |
10 apr 2024 | 28,54 | 28,57 | 28,34 | 28,47 | 28,47 | 13.200 |
09 apr 2024 | 29,18 | 29,18 | 28,96 | 29,12 | 29,12 | 2.300 |
08 apr 2024 | 28,84 | 28,93 | 28,84 | 28,90 | 28,90 | 12.000 |
05 apr 2024 | 28,61 | 28,84 | 28,61 | 28,76 | 28,76 | 11.000 |
04 apr 2024 | 29,04 | 29,10 | 28,60 | 28,60 | 28,60 | 4.200 |
03 apr 2024 | 28,53 | 28,71 | 28,45 | 28,66 | 28,66 | 9.600 |
02 apr 2024 | 28,62 | 28,72 | 28,57 | 28,72 | 28,72 | 24.400 |
01 apr 2024 | 28,89 | 28,89 | 28,67 | 28,76 | 28,76 | 16.900 |
28 mar 2024 | 28,89 | 28,89 | 28,82 | 28,83 | 28,83 | 2.000 |
27 mar 2024 | 28,67 | 28,85 | 28,63 | 28,85 | 28,85 | 7.300 |
26 mar 2024 | 28,56 | 28,57 | 28,39 | 28,39 | 28,39 | 7.700 |
25 mar 2024 | 28,55 | 28,64 | 28,50 | 28,50 | 28,50 | 12.100 |
22 mar 2024 | 28,44 | 28,45 | 28,40 | 28,40 | 28,40 | 13.500 |
21 mar 2024 | 28,59 | 28,63 | 28,56 | 28,59 | 28,59 | 3.400 |
20 mar 2024 | 28,20 | 28,59 | 28,20 | 28,59 | 28,59 | 1.300 |
19 mar 2024 | 28,07 | 28,26 | 28,07 | 28,26 | 28,26 | 7.300 |
18 mar 2024 | 28,17 | 28,28 | 28,15 | 28,21 | 28,21 | 7.400 |
15 mar 2024 | 28,19 | 28,19 | 28,04 | 28,13 | 28,13 | 11.500 |
14 mar 2024 | 28,59 | 28,59 | 28,23 | 28,25 | 28,25 | 5.800 |
13 mar 2024 | 28,71 | 28,82 | 28,71 | 28,79 | 28,79 | 5.900 |
12 mar 2024 | 28,50 | 28,57 | 28,50 | 28,57 | 28,57 | 3.000 |
11 mar 2024 | 28,47 | 28,57 | 28,43 | 28,57 | 28,57 | 6.600 |
08 mar 2024 | 29,19 | 29,25 | 28,93 | 28,94 | 28,94 | 10.200 |
07 mar 2024 | 28,89 | 28,99 | 28,89 | 28,96 | 28,96 | 6.800 |
06 mar 2024 | 28,49 | 28,57 | 28,46 | 28,51 | 28,51 | 4.700 |
05 mar 2024 | 28,11 | 28,13 | 28,03 | 28,03 | 28,03 | 2.600 |
04 mar 2024 | 28,04 | 28,10 | 28,04 | 28,10 | 28,10 | 2.000 |
01 mar 2024 | 28,02 | 28,31 | 28,02 | 28,30 | 28,30 | 1.300 |
29 feb 2024 | 27,87 | 27,99 | 27,87 | 27,99 | 27,99 | 15.300 |
28 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 600 |
27 feb 2024 | 28,03 | 28,04 | 28,00 | 28,04 | 28,04 | 31.000 |
26 feb 2024 | 27,93 | 27,93 | 27,83 | 27,88 | 27,88 | 1.200 |
23 feb 2024 | 28,00 | 28,00 | 27,98 | 27,99 | 27,99 | 1.300 |
22 feb 2024 | 27,79 | 27,94 | 27,79 | 27,94 | 27,94 | 800 |
21 feb 2024 | 27,59 | 27,64 | 27,59 | 27,64 | 27,64 | 600 |
20 feb 2024 | 27,87 | 27,87 | 27,74 | 27,74 | 27,74 | 4.000 |
16 feb 2024 | 27,69 | 27,86 | 27,69 | 27,76 | 27,76 | 8.100 |
15 feb 2024 | 27,50 | 27,81 | 27,50 | 27,77 | 27,77 | 24.400 |
14 feb 2024 | 27,19 | 27,29 | 27,19 | 27,29 | 27,29 | 900 |
13 feb 2024 | 26,92 | 26,92 | 26,69 | 26,84 | 26,84 | 2.800 |
12 feb 2024 | 27,53 | 27,68 | 27,53 | 27,62 | 27,62 | 3.500 |
09 feb 2024 | 27,59 | 27,60 | 27,44 | 27,60 | 27,60 | 4.600 |
08 feb 2024 | 27,48 | 27,48 | 27,33 | 27,42 | 27,42 | 1.000 |
07 feb 2024 | 27,44 | 27,49 | 27,42 | 27,49 | 27,49 | 1.100 |
06 feb 2024 | 27,48 | 27,56 | 27,44 | 27,56 | 27,56 | 1.200 |
05 feb 2024 | 27,08 | 27,31 | 27,08 | 27,25 | 27,25 | 1.200 |
02 feb 2024 | 27,58 | 27,58 | 27,43 | 27,53 | 27,53 | 1.400 |
01 feb 2024 | 27,39 | 27,67 | 27,39 | 27,67 | 27,67 | 4.500 |
31 gen 2024 | 28,00 | 28,00 | 27,55 | 27,55 | 27,55 | 1.000 |
30 gen 2024 | 27,70 | 27,77 | 27,63 | 27,77 | 27,77 | 800 |
29 gen 2024 | 27,75 | 27,87 | 27,61 | 27,86 | 27,86 | 1.700 |
26 gen 2024 | 27,63 | 27,68 | 27,61 | 27,63 | 27,63 | 3.700 |
25 gen 2024 | 27,56 | 27,58 | 27,53 | 27,58 | 27,58 | 700 |
24 gen 2024 | 27,60 | 27,60 | 27,43 | 27,44 | 27,44 | 7.200 |
23 gen 2024 | 27,28 | 27,44 | 27,28 | 27,44 | 27,44 | 700 |
22 gen 2024 | 27,32 | 27,32 | 27,14 | 27,19 | 27,19 | 1.300 |
19 gen 2024 | 27,01 | 27,21 | 26,98 | 27,21 | 27,21 | 6.700 |
18 gen 2024 | 26,81 | 27,00 | 26,81 | 27,00 | 27,00 | 900 |
17 gen 2024 | 26,71 | 26,73 | 26,58 | 26,73 | 26,73 | 6.100 |
16 gen 2024 | 27,22 | 27,23 | 27,03 | 27,03 | 27,03 | 6.700 |
12 gen 2024 | 27,99 | 28,04 | 27,75 | 27,75 | 27,75 | 1.000 |
11 gen 2024 | 27,46 | 27,68 | 27,45 | 27,68 | 27,68 | 8.200 |
10 gen 2024 | 27,67 | 27,78 | 27,67 | 27,71 | 27,71 | 17.700 |
09 gen 2024 | 27,84 | 27,84 | 27,74 | 27,76 | 27,76 | 2.900 |
08 gen 2024 | 27,87 | 28,04 | 27,87 | 28,03 | 28,03 | 900 |
05 gen 2024 | 27,78 | 27,94 | 27,77 | 27,85 | 27,85 | 6.600 |
04 gen 2024 | 27,88 | 27,96 | 27,86 | 27,86 | 27,86 | 6.300 |
03 gen 2024 | 27,85 | 28,00 | 27,79 | 27,97 | 27,97 | 7.700 |
02 gen 2024 | 28,43 | 28,43 | 28,25 | 28,25 | 28,25 | 6.500 |
29 dic 2023 | 28,58 | 28,58 | 28,42 | 28,45 | 28,45 | 2.800 |
28 dic 2023 | 28,78 | 28,78 | 28,64 | 28,64 | 28,64 | 700 |
27 dic 2023 | 28,57 | 28,75 | 28,57 | 28,67 | 28,67 | 2.600 |
26 dic 2023 | 28,43 | 28,53 | 28,42 | 28,53 | 28,53 | 1.700 |
22 dic 2023 | 28,25 | 28,43 | 28,25 | 28,34 | 28,34 | 4.900 |
21 dic 2023 | 28,17 | 28,28 | 28,14 | 28,28 | 28,28 | 2.100 |
20 dic 2023 | 28,22 | 28,23 | 27,73 | 27,73 | 27,73 | 2.700 |
19 dic 2023 | 28,03 | 28,21 | 28,03 | 28,13 | 28,13 | 1.400 |
18 dic 2023 | 27,69 | 27,69 | 27,53 | 27,57 | 27,57 | 1.700 |
15 dic 2023 | 27,44 | 27,55 | 27,31 | 27,32 | 27,32 | 3.100 |
15 dic 2023 | 0.55 Dividendo |
14 dic 2023 | 28,07 | 28,07 | 28,01 | 28,05 | 27,50 | 4.100 |
13 dic 2023 | 26,97 | 27,65 | 26,94 | 27,65 | 27,11 | 14.800 |
12 dic 2023 | 26,61 | 26,79 | 26,61 | 26,77 | 26,24 | 2.400 |
*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...