Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 31,50 | 31,88 | 31,50 | 31,84 | 31,84 | 13.533 |
02 mag 2024 | 31,10 | 31,38 | 31,08 | 31,38 | 31,38 | 1.700 |
01 mag 2024 | 31,28 | 31,94 | 31,12 | 31,31 | 31,31 | 7.300 |
30 apr 2024 | 31,99 | 32,10 | 31,16 | 31,16 | 31,16 | 20.100 |
29 apr 2024 | 32,14 | 32,34 | 31,92 | 32,13 | 32,13 | 8.600 |
26 apr 2024 | 31,92 | 32,26 | 31,86 | 32,11 | 32,11 | 6.500 |
25 apr 2024 | 31,38 | 31,85 | 31,28 | 31,68 | 31,68 | 4.100 |
24 apr 2024 | 31,84 | 31,95 | 31,56 | 31,70 | 31,70 | 4.500 |
23 apr 2024 | 31,39 | 31,92 | 31,39 | 31,82 | 31,82 | 5.400 |
22 apr 2024 | 31,30 | 31,53 | 30,86 | 31,35 | 31,35 | 13.000 |
19 apr 2024 | 32,26 | 32,69 | 31,93 | 31,93 | 31,93 | 2.500 |
18 apr 2024 | 32,34 | 32,47 | 32,07 | 32,11 | 32,11 | 2.600 |
17 apr 2024 | 32,42 | 32,77 | 31,95 | 32,31 | 32,31 | 11.900 |
16 apr 2024 | 32,52 | 32,72 | 32,15 | 32,65 | 32,65 | 7.200 |
15 apr 2024 | 32,77 | 32,92 | 32,35 | 32,58 | 32,58 | 10.300 |
12 apr 2024 | 33,21 | 33,52 | 32,22 | 32,35 | 32,35 | 7.700 |
11 apr 2024 | 32,71 | 33,15 | 32,71 | 33,13 | 33,13 | 3.500 |
10 apr 2024 | 32,37 | 33,27 | 32,31 | 32,47 | 32,47 | 11.200 |
09 apr 2024 | 33,15 | 34,45 | 32,72 | 32,91 | 32,91 | 7.800 |
08 apr 2024 | 33,09 | 33,09 | 32,42 | 32,74 | 32,74 | 4.900 |
05 apr 2024 | 32,02 | 32,91 | 32,00 | 32,50 | 32,50 | 4.600 |
04 apr 2024 | 32,13 | 32,39 | 31,74 | 31,74 | 31,74 | 11.800 |
03 apr 2024 | 31,85 | 32,67 | 31,85 | 32,14 | 32,14 | 5.200 |
02 apr 2024 | 32,07 | 32,10 | 31,36 | 32,10 | 32,10 | 12.600 |
01 apr 2024 | 32,36 | 33,30 | 31,42 | 31,65 | 31,65 | 9.900 |
28 mar 2024 | 31,46 | 31,62 | 31,38 | 31,56 | 31,56 | 3.400 |
27 mar 2024 | 30,93 | 31,06 | 30,75 | 31,06 | 31,06 | 3.200 |
26 mar 2024 | 30,67 | 30,84 | 30,56 | 30,61 | 30,61 | 4.800 |
25 mar 2024 | 30,51 | 30,74 | 30,51 | 30,64 | 30,64 | 1.600 |
22 mar 2024 | 30,66 | 30,83 | 30,50 | 30,63 | 30,63 | 9.300 |
21 mar 2024 | 31,00 | 31,72 | 30,98 | 31,06 | 31,06 | 9.500 |
20 mar 2024 | 30,42 | 30,91 | 30,16 | 30,74 | 30,74 | 1.900 |
19 mar 2024 | 30,00 | 30,25 | 30,00 | 30,21 | 30,21 | 3.900 |
18 mar 2024 | 30,26 | 30,28 | 30,21 | 30,24 | 30,24 | 3.000 |
15 mar 2024 | 30,18 | 31,38 | 30,03 | 30,03 | 30,03 | 5.000 |
14 mar 2024 | 30,40 | 30,63 | 30,13 | 30,21 | 30,21 | 3.300 |
13 mar 2024 | 30,73 | 30,73 | 30,35 | 30,47 | 30,47 | 4.100 |
12 mar 2024 | 30,59 | 30,70 | 30,15 | 30,46 | 30,46 | 12.400 |
11 mar 2024 | 30,93 | 30,93 | 30,01 | 30,39 | 30,39 | 4.700 |
08 mar 2024 | 30,61 | 30,69 | 30,39 | 30,39 | 30,39 | 29.800 |
07 mar 2024 | 30,23 | 31,02 | 30,00 | 30,34 | 30,34 | 5.700 |
06 mar 2024 | 29,61 | 30,91 | 29,61 | 29,92 | 29,92 | 9.400 |
05 mar 2024 | 29,51 | 29,52 | 29,36 | 29,44 | 29,44 | 3.500 |
04 mar 2024 | 29,20 | 29,77 | 29,20 | 29,58 | 29,58 | 6.200 |
01 mar 2024 | 28,51 | 29,32 | 28,50 | 29,21 | 29,21 | 6.300 |
29 feb 2024 | 28,42 | 28,50 | 28,40 | 28,46 | 28,46 | 1.700 |
28 feb 2024 | 28,23 | 28,43 | 28,14 | 28,33 | 28,33 | 6.800 |
27 feb 2024 | 28,44 | 28,49 | 28,15 | 28,45 | 28,45 | 6.800 |
26 feb 2024 | 28,16 | 28,52 | 28,16 | 28,51 | 28,51 | 6.500 |
23 feb 2024 | 28,35 | 28,57 | 28,33 | 28,42 | 28,42 | 1.900 |
22 feb 2024 | 27,95 | 28,16 | 27,80 | 28,16 | 28,16 | 21.800 |
21 feb 2024 | 27,64 | 27,69 | 27,64 | 27,69 | 27,69 | 600 |
20 feb 2024 | 27,80 | 27,80 | 27,51 | 27,67 | 27,67 | 1.500 |
16 feb 2024 | 27,63 | 27,80 | 27,63 | 27,80 | 27,80 | 8.900 |
15 feb 2024 | 27,56 | 27,87 | 27,48 | 27,70 | 27,70 | 6.600 |
14 feb 2024 | 27,20 | 27,42 | 27,20 | 27,42 | 27,42 | 1.900 |
13 feb 2024 | 27,47 | 27,47 | 27,14 | 27,34 | 27,34 | 1.900 |
12 feb 2024 | 27,98 | 28,05 | 27,82 | 27,84 | 27,84 | 3.300 |
09 feb 2024 | 27,77 | 28,72 | 27,77 | 28,71 | 28,71 | 23.900 |
08 feb 2024 | 27,82 | 28,03 | 27,82 | 27,92 | 27,92 | 13.800 |
07 feb 2024 | 27,82 | 28,09 | 27,75 | 27,93 | 27,93 | 3.200 |
06 feb 2024 | 27,64 | 27,83 | 27,64 | 27,73 | 27,73 | 2.300 |
05 feb 2024 | 27,50 | 27,58 | 27,43 | 27,58 | 27,58 | 2.500 |
02 feb 2024 | 27,73 | 27,94 | 27,65 | 27,93 | 27,93 | 9.000 |
01 feb 2024 | 27,67 | 27,80 | 27,66 | 27,72 | 27,72 | 1.300 |
31 gen 2024 | 27,56 | 27,56 | 27,16 | 27,25 | 27,25 | 4.600 |
30 gen 2024 | 27,79 | 27,82 | 27,66 | 27,66 | 27,66 | 5.100 |
29 gen 2024 | 27,36 | 27,57 | 27,34 | 27,57 | 27,57 | 1.900 |
26 gen 2024 | 27,31 | 27,40 | 27,28 | 27,28 | 27,28 | 3.300 |
25 gen 2024 | 27,37 | 27,37 | 27,15 | 27,27 | 27,27 | 5.200 |
24 gen 2024 | 27,36 | 27,36 | 27,33 | 27,35 | 27,35 | 3.200 |
23 gen 2024 | 27,00 | 27,28 | 27,00 | 27,28 | 27,28 | 2.900 |
22 gen 2024 | 27,33 | 27,33 | 27,10 | 27,10 | 27,10 | 1.700 |
19 gen 2024 | 26,93 | 27,22 | 26,90 | 27,00 | 27,00 | 4.200 |
18 gen 2024 | 26,41 | 26,84 | 26,41 | 26,84 | 26,84 | 2.400 |
17 gen 2024 | 26,36 | 26,39 | 26,35 | 26,39 | 26,39 | 1.000 |
16 gen 2024 | 27,24 | 27,24 | 26,75 | 26,75 | 26,75 | 1.800 |
12 gen 2024 | 27,15 | 27,26 | 27,13 | 27,26 | 27,26 | 7.100 |
11 gen 2024 | 26,78 | 26,88 | 26,60 | 26,81 | 26,81 | 6.000 |
10 gen 2024 | 26,86 | 26,96 | 26,81 | 26,95 | 26,95 | 1.800 |
09 gen 2024 | 26,76 | 26,87 | 26,68 | 26,68 | 26,68 | 1.500 |
08 gen 2024 | 26,33 | 26,80 | 26,33 | 26,73 | 26,73 | 3.300 |
05 gen 2024 | 26,82 | 26,98 | 26,64 | 26,71 | 26,71 | 8.700 |
04 gen 2024 | 26,82 | 26,82 | 26,61 | 26,68 | 26,68 | 15.300 |
03 gen 2024 | 26,63 | 26,78 | 26,53 | 26,64 | 26,64 | 5.000 |
02 gen 2024 | 27,18 | 27,79 | 27,00 | 27,03 | 27,03 | 6.700 |
29 dic 2023 | 27,41 | 27,97 | 27,11 | 27,40 | 27,40 | 14.300 |
28 dic 2023 | 27,51 | 27,56 | 27,35 | 27,35 | 27,35 | 2.100 |
27 dic 2023 | 27,41 | 27,89 | 27,38 | 27,51 | 27,51 | 8.700 |
26 dic 2023 | 27,04 | 27,48 | 27,04 | 27,35 | 27,35 | 4.200 |
22 dic 2023 | 27,13 | 27,29 | 26,98 | 26,98 | 26,98 | 2.700 |
22 dic 2023 | 0.085 Dividendo |
21 dic 2023 | 27,05 | 27,06 | 26,93 | 27,06 | 26,97 | 6.100 |
20 dic 2023 | 27,10 | 27,77 | 26,61 | 26,61 | 26,52 | 9.200 |
19 dic 2023 | 26,95 | 27,18 | 26,95 | 27,15 | 27,07 | 1.800 |
18 dic 2023 | 26,59 | 26,98 | 26,59 | 26,83 | 26,74 | 4.700 |
15 dic 2023 | 26,85 | 26,89 | 26,67 | 26,69 | 26,60 | 6.300 |
14 dic 2023 | 27,01 | 27,01 | 26,88 | 26,96 | 26,87 | 3.700 |
13 dic 2023 | 25,84 | 26,91 | 25,84 | 26,75 | 26,67 | 17.200 |
12 dic 2023 | 25,83 | 25,86 | 25,79 | 25,86 | 25,78 | 1.100 |
*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...