Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,47 | 29,44 | 29,42 | 29,42 | 29,42 | 1.059 |
02 mag 2024 | 29,03 | 29,25 | 29,03 | 29,16 | 29,16 | 3.000 |
01 mag 2024 | 28,86 | 29,23 | 28,86 | 28,92 | 28,92 | 1.100 |
30 apr 2024 | 29,25 | 29,30 | 29,00 | 29,00 | 29,00 | 2.000 |
29 apr 2024 | 29,35 | 29,36 | 29,35 | 29,36 | 29,36 | 400 |
26 apr 2024 | 29,23 | 29,37 | 29,23 | 29,33 | 29,33 | 1.600 |
25 apr 2024 | 29,11 | 29,14 | 29,11 | 29,14 | 29,14 | 700 |
24 apr 2024 | 29,18 | 29,21 | 29,11 | 29,19 | 29,19 | 2.000 |
23 apr 2024 | 29,17 | 29,31 | 29,17 | 29,31 | 29,31 | 10.900 |
22 apr 2024 | 28,72 | 28,98 | 28,72 | 28,91 | 28,91 | 1.800 |
19 apr 2024 | 28,59 | 28,61 | 28,54 | 28,54 | 28,54 | 400 |
18 apr 2024 | 28,52 | 28,63 | 28,46 | 28,50 | 28,50 | 21.700 |
17 apr 2024 | 28,56 | 28,60 | 28,55 | 28,59 | 28,59 | 1.400 |
16 apr 2024 | 28,49 | 28,53 | 28,43 | 28,49 | 28,49 | 5.500 |
15 apr 2024 | 29,11 | 29,11 | 28,67 | 28,68 | 28,68 | 15.200 |
12 apr 2024 | 28,87 | 28,87 | 28,71 | 28,74 | 28,74 | 4.900 |
11 apr 2024 | 29,10 | 29,21 | 29,10 | 29,14 | 29,14 | 1.500 |
10 apr 2024 | 29,19 | 29,19 | 29,11 | 29,19 | 29,19 | 17.300 |
09 apr 2024 | 29,66 | 29,66 | 29,42 | 29,51 | 29,51 | 7.000 |
08 apr 2024 | 29,61 | 29,64 | 29,56 | 29,61 | 29,61 | 3.600 |
05 apr 2024 | 29,29 | 29,46 | 29,29 | 29,46 | 29,46 | 4.400 |
04 apr 2024 | 29,81 | 29,81 | 29,37 | 29,37 | 29,37 | 3.000 |
03 apr 2024 | 29,60 | 29,61 | 29,60 | 29,60 | 29,60 | 1.100 |
02 apr 2024 | 29,36 | 29,41 | 29,34 | 29,41 | 29,41 | 4.500 |
01 apr 2024 | 29,74 | 29,85 | 29,64 | 29,66 | 29,66 | 5.600 |
28 mar 2024 | 29,69 | 29,74 | 29,66 | 29,74 | 29,74 | 1.900 |
27 mar 2024 | 29,70 | 29,74 | 29,66 | 29,74 | 29,74 | 3.800 |
26 mar 2024 | 29,67 | 29,68 | 29,61 | 29,62 | 29,62 | 4.100 |
25 mar 2024 | 29,63 | 29,63 | 29,58 | 29,58 | 29,58 | 5.500 |
22 mar 2024 | 29,55 | 29,57 | 29,51 | 29,56 | 29,56 | 11.000 |
21 mar 2024 | 29,64 | 29,64 | 29,58 | 29,58 | 29,58 | 500 |
20 mar 2024 | 29,29 | 29,68 | 29,29 | 29,68 | 29,68 | 2.600 |
19 mar 2024 | 29,27 | 29,38 | 29,27 | 29,33 | 29,33 | 1.700 |
18 mar 2024 | 29,38 | 29,38 | 29,29 | 29,29 | 29,29 | 1.800 |
15 mar 2024 | 29,51 | 29,53 | 29,45 | 29,45 | 29,45 | 1.300 |
14 mar 2024 | 29,70 | 29,70 | 29,36 | 29,46 | 29,46 | 5.200 |
13 mar 2024 | 29,70 | 29,77 | 29,69 | 29,71 | 29,71 | 8.000 |
12 mar 2024 | 29,41 | 29,63 | 29,41 | 29,63 | 29,63 | 1.300 |
11 mar 2024 | 29,33 | 29,36 | 29,20 | 29,35 | 29,35 | 6.100 |
08 mar 2024 | 29,53 | 29,54 | 29,37 | 29,38 | 29,38 | 2.700 |
07 mar 2024 | 29,32 | 29,49 | 29,27 | 29,48 | 29,48 | 2.300 |
06 mar 2024 | 28,97 | 29,02 | 28,97 | 29,01 | 29,01 | 900 |
05 mar 2024 | 28,81 | 28,84 | 28,72 | 28,72 | 28,72 | 6.600 |
04 mar 2024 | 28,77 | 28,88 | 28,76 | 28,82 | 28,82 | 27.100 |
01 mar 2024 | 28,78 | 28,84 | 28,78 | 28,84 | 28,84 | 13.200 |
29 feb 2024 | 28,75 | 28,75 | 28,54 | 28,64 | 28,64 | 14.100 |
28 feb 2024 | 28,58 | 28,65 | 28,57 | 28,64 | 28,64 | 10.000 |
27 feb 2024 | 28,72 | 28,77 | 28,72 | 28,76 | 28,76 | 6.100 |
26 feb 2024 | 28,74 | 28,77 | 28,64 | 28,77 | 28,77 | 9.800 |
23 feb 2024 | 28,74 | 28,74 | 28,70 | 28,72 | 28,72 | 2.800 |
22 feb 2024 | 28,57 | 28,69 | 28,57 | 28,67 | 28,67 | 8.300 |
21 feb 2024 | 28,31 | 28,42 | 28,29 | 28,42 | 28,42 | 3.700 |
20 feb 2024 | 28,39 | 28,41 | 28,31 | 28,34 | 28,34 | 49.600 |
16 feb 2024 | 28,17 | 28,30 | 28,17 | 28,19 | 28,19 | 3.500 |
15 feb 2024 | 27,98 | 28,15 | 27,98 | 28,14 | 28,14 | 7.000 |
14 feb 2024 | 27,75 | 27,86 | 27,72 | 27,86 | 27,86 | 6.600 |
13 feb 2024 | 27,52 | 27,53 | 27,48 | 27,50 | 27,50 | 1.300 |
12 feb 2024 | 27,98 | 28,11 | 27,92 | 28,01 | 28,01 | 7.400 |
09 feb 2024 | 27,80 | 28,00 | 27,80 | 27,99 | 27,99 | 10.400 |
08 feb 2024 | 27,92 | 27,93 | 27,84 | 27,89 | 27,89 | 2.300 |
07 feb 2024 | 27,90 | 27,97 | 27,90 | 27,92 | 27,92 | 4.400 |
06 feb 2024 | 27,88 | 28,01 | 27,87 | 27,99 | 27,99 | 3.100 |
05 feb 2024 | 27,66 | 27,82 | 27,66 | 27,82 | 27,82 | 1.600 |
02 feb 2024 | 28,00 | 28,00 | 27,86 | 27,94 | 27,94 | 36.200 |
01 feb 2024 | 28,07 | 28,20 | 27,94 | 28,20 | 28,20 | 17.400 |
31 gen 2024 | 28,24 | 28,24 | 27,90 | 27,90 | 27,90 | 38.700 |
30 gen 2024 | 28,13 | 28,17 | 28,07 | 28,17 | 28,17 | 13.100 |
29 gen 2024 | 27,93 | 28,16 | 27,90 | 28,15 | 28,15 | 15.000 |
26 gen 2024 | 28,05 | 28,08 | 27,99 | 28,01 | 28,01 | 10.600 |
25 gen 2024 | 27,74 | 27,75 | 27,63 | 27,75 | 27,75 | 5.900 |
24 gen 2024 | 27,77 | 27,77 | 27,61 | 27,61 | 27,61 | 7.500 |
23 gen 2024 | 27,32 | 27,38 | 27,25 | 27,34 | 27,34 | 8.500 |
22 gen 2024 | 27,46 | 27,50 | 27,42 | 27,42 | 27,42 | 5.600 |
19 gen 2024 | 27,25 | 27,40 | 27,17 | 27,40 | 27,40 | 6.600 |
18 gen 2024 | 27,23 | 27,37 | 27,19 | 27,35 | 27,35 | 102.200 |
17 gen 2024 | 27,02 | 27,13 | 27,02 | 27,13 | 27,13 | 19.800 |
16 gen 2024 | 27,43 | 27,45 | 27,31 | 27,33 | 27,33 | 8.200 |
12 gen 2024 | 27,90 | 27,90 | 27,82 | 27,84 | 27,84 | 40.100 |
11 gen 2024 | 27,63 | 27,82 | 27,59 | 27,80 | 27,80 | 51.600 |
10 gen 2024 | 27,83 | 27,90 | 27,83 | 27,87 | 27,87 | 79.700 |
09 gen 2024 | 27,81 | 27,82 | 27,75 | 27,79 | 27,79 | 14.700 |
08 gen 2024 | 27,85 | 28,05 | 27,85 | 28,05 | 28,05 | 4.700 |
05 gen 2024 | 27,73 | 27,79 | 27,73 | 27,76 | 27,76 | 16.000 |
04 gen 2024 | 27,75 | 27,91 | 27,75 | 27,79 | 27,79 | 97.000 |
03 gen 2024 | 27,55 | 27,71 | 27,51 | 27,66 | 27,66 | 54.400 |
02 gen 2024 | 27,88 | 27,99 | 27,86 | 27,86 | 27,86 | 189.000 |
29 dic 2023 | 28,27 | 28,27 | 28,13 | 28,20 | 28,20 | 156.900 |
28 dic 2023 | 28,34 | 28,34 | 28,17 | 28,18 | 28,18 | 45.000 |
27 dic 2023 | 28,26 | 28,41 | 28,26 | 28,35 | 28,35 | 84.700 |
26 dic 2023 | 28,08 | 28,28 | 28,07 | 28,21 | 28,21 | 94.400 |
22 dic 2023 | 28,02 | 28,07 | 27,96 | 28,03 | 28,03 | 58.100 |
21 dic 2023 | 27,89 | 28,02 | 27,84 | 28,02 | 28,02 | 29.300 |
20 dic 2023 | 27,88 | 27,97 | 27,62 | 27,62 | 27,62 | 187.800 |
19 dic 2023 | 27,93 | 27,95 | 27,89 | 27,93 | 27,93 | 217.700 |
18 dic 2023 | 27,75 | 27,75 | 27,65 | 27,68 | 27,68 | 248.900 |
15 dic 2023 | 27,75 | 27,76 | 27,62 | 27,62 | 27,62 | 17.800 |
15 dic 2023 | 0.188 Dividendo |
14 dic 2023 | 28,09 | 28,16 | 27,99 | 28,09 | 27,91 | 144.600 |
13 dic 2023 | 27,51 | 27,81 | 27,35 | 27,81 | 27,62 | 248.300 |
12 dic 2023 | 27,37 | 27,46 | 27,32 | 27,45 | 27,27 | 304.800 |
*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...