Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 30,31 | 30,23 | 30,23 | 30,23 | 30,23 | 399 |
22 mag 2024 | 30,31 | 30,31 | 30,24 | 30,27 | 30,27 | 6.100 |
21 mag 2024 | 30,21 | 30,29 | 30,21 | 30,25 | 30,25 | 3.800 |
20 mag 2024 | 30,31 | 30,45 | 30,24 | 30,28 | 30,28 | 52.800 |
17 mag 2024 | 30,18 | 30,29 | 30,18 | 30,24 | 30,24 | 5.300 |
16 mag 2024 | 30,30 | 30,30 | 30,19 | 30,19 | 30,19 | 1.800 |
15 mag 2024 | 30,28 | 30,47 | 30,22 | 30,47 | 30,47 | 6.400 |
14 mag 2024 | 30,05 | 30,12 | 30,05 | 30,12 | 30,12 | 1.800 |
13 mag 2024 | 30,05 | 30,06 | 29,93 | 29,96 | 29,96 | 32.400 |
10 mag 2024 | 30,00 | 30,08 | 29,98 | 30,07 | 30,07 | 2.800 |
09 mag 2024 | 29,71 | 29,96 | 29,71 | 29,93 | 29,93 | 3.100 |
08 mag 2024 | 29,68 | 29,74 | 29,61 | 29,73 | 29,73 | 3.400 |
07 mag 2024 | 29,68 | 29,79 | 29,64 | 29,65 | 29,65 | 11.000 |
06 mag 2024 | 29,53 | 29,55 | 29,49 | 29,55 | 29,55 | 2.500 |
03 mag 2024 | 29,12 | 29,21 | 29,12 | 29,16 | 29,16 | 2.200 |
02 mag 2024 | 28,81 | 28,94 | 28,81 | 28,92 | 28,92 | 900 |
01 mag 2024 | 28,74 | 28,95 | 28,74 | 28,87 | 28,87 | 4.000 |
30 apr 2024 | 28,92 | 28,92 | 28,66 | 28,66 | 28,66 | 2.000 |
29 apr 2024 | 29,23 | 29,23 | 29,07 | 29,12 | 29,12 | 1.600 |
26 apr 2024 | 29,17 | 29,22 | 29,03 | 29,03 | 29,03 | 3.700 |
25 apr 2024 | 28,99 | 29,21 | 28,98 | 29,16 | 29,16 | 6.400 |
24 apr 2024 | 29,06 | 29,18 | 29,06 | 29,18 | 29,18 | 8.700 |
23 apr 2024 | 29,17 | 29,20 | 29,13 | 29,15 | 29,15 | 5.500 |
22 apr 2024 | 28,66 | 29,02 | 28,66 | 28,84 | 28,84 | 4.900 |
19 apr 2024 | 28,67 | 28,67 | 28,54 | 28,61 | 28,61 | 1.000 |
18 apr 2024 | 28,72 | 28,72 | 28,45 | 28,45 | 28,45 | 6.200 |
17 apr 2024 | 28,64 | 28,72 | 28,64 | 28,65 | 28,65 | 4.400 |
16 apr 2024 | 28,88 | 28,96 | 28,86 | 28,88 | 28,88 | 3.900 |
15 apr 2024 | 29,27 | 29,27 | 28,93 | 28,98 | 28,98 | 5.900 |
12 apr 2024 | 29,06 | 29,06 | 28,97 | 29,01 | 29,01 | 2.300 |
11 apr 2024 | 29,15 | 29,39 | 29,15 | 29,31 | 29,31 | 6.000 |
10 apr 2024 | 29,30 | 29,35 | 29,28 | 29,35 | 29,35 | 7.100 |
09 apr 2024 | 29,61 | 29,68 | 29,59 | 29,68 | 29,68 | 3.200 |
08 apr 2024 | 29,97 | 29,97 | 29,82 | 29,82 | 29,82 | 4.000 |
05 apr 2024 | 29,55 | 29,82 | 29,55 | 29,82 | 29,82 | 5.700 |
04 apr 2024 | 29,87 | 29,87 | 29,44 | 29,49 | 29,49 | 2.300 |
03 apr 2024 | 29,75 | 29,75 | 29,64 | 29,70 | 29,70 | 2.600 |
02 apr 2024 | 29,79 | 29,79 | 29,52 | 29,59 | 29,59 | 3.100 |
01 apr 2024 | 30,06 | 30,06 | 29,88 | 29,95 | 29,95 | 8.100 |
28 mar 2024 | 29,91 | 30,13 | 29,91 | 30,05 | 30,05 | 5.200 |
27 mar 2024 | 29,79 | 29,85 | 29,77 | 29,77 | 29,77 | 2.200 |
27 mar 2024 | 0.028 Dividendo |
26 mar 2024 | 29,66 | 29,66 | 29,56 | 29,58 | 29,55 | 4.300 |
25 mar 2024 | 29,53 | 29,63 | 29,51 | 29,51 | 29,49 | 6.600 |
22 mar 2024 | 29,56 | 29,60 | 29,47 | 29,53 | 29,50 | 5.200 |
21 mar 2024 | 29,50 | 29,66 | 29,50 | 29,63 | 29,60 | 2.300 |
20 mar 2024 | 29,15 | 29,35 | 29,15 | 29,35 | 29,32 | 3.300 |
19 mar 2024 | 29,05 | 29,19 | 29,02 | 29,19 | 29,16 | 7.800 |
18 mar 2024 | 28,95 | 29,01 | 28,88 | 28,88 | 28,85 | 11.400 |
15 mar 2024 | 28,78 | 28,87 | 28,78 | 28,86 | 28,84 | 5.300 |
14 mar 2024 | 28,92 | 28,95 | 28,58 | 28,68 | 28,65 | 3.500 |
13 mar 2024 | 28,93 | 28,98 | 28,93 | 28,98 | 28,95 | 900 |
12 mar 2024 | 28,82 | 28,88 | 28,78 | 28,85 | 28,82 | 11.800 |
11 mar 2024 | 28,73 | 28,85 | 28,73 | 28,78 | 28,75 | 2.300 |
08 mar 2024 | 29,21 | 29,21 | 28,91 | 28,91 | 28,88 | 1.500 |
07 mar 2024 | 29,21 | 29,24 | 29,14 | 29,15 | 29,12 | 1.700 |
06 mar 2024 | 28,78 | 28,86 | 28,78 | 28,83 | 28,80 | 400 |
05 mar 2024 | 28,91 | 28,91 | 28,62 | 28,62 | 28,60 | 1.200 |
04 mar 2024 | 28,94 | 28,98 | 28,82 | 28,83 | 28,80 | 1.700 |
01 mar 2024 | 28,65 | 28,79 | 28,61 | 28,70 | 28,68 | 136.900 |
29 feb 2024 | 28,68 | 28,69 | 28,51 | 28,65 | 28,62 | 6.300 |
28 feb 2024 | 28,35 | 28,49 | 28,35 | 28,49 | 28,46 | 97.900 |
27 feb 2024 | 28,22 | 28,26 | 28,13 | 28,24 | 28,21 | 3.100 |
26 feb 2024 | 28,03 | 28,09 | 28,03 | 28,08 | 28,06 | 900 |
23 feb 2024 | 27,94 | 28,09 | 27,94 | 28,09 | 28,06 | 20.700 |
22 feb 2024 | 27,87 | 27,90 | 27,83 | 27,89 | 27,86 | 4.600 |
21 feb 2024 | 27,65 | 27,65 | 27,49 | 27,61 | 27,58 | 279.900 |
20 feb 2024 | 27,56 | 27,57 | 27,46 | 27,52 | 27,49 | 9.400 |
16 feb 2024 | 27,49 | 27,92 | 27,49 | 27,65 | 27,62 | 2.200 |
15 feb 2024 | 27,44 | 27,58 | 27,41 | 27,58 | 27,55 | 2.400 |
14 feb 2024 | 27,05 | 27,33 | 27,05 | 27,33 | 27,30 | 3.000 |
13 feb 2024 | 27,00 | 27,13 | 26,95 | 26,95 | 26,92 | 3.700 |
12 feb 2024 | 27,53 | 27,55 | 27,48 | 27,51 | 27,48 | 2.900 |
09 feb 2024 | 27,13 | 27,38 | 27,13 | 27,36 | 27,33 | 8.600 |
08 feb 2024 | 26,73 | 27,05 | 26,73 | 27,00 | 26,97 | 9.900 |
07 feb 2024 | 26,74 | 26,93 | 26,68 | 26,77 | 26,74 | 12.100 |
06 feb 2024 | 26,60 | 26,65 | 26,55 | 26,65 | 26,62 | 2.300 |
05 feb 2024 | 26,31 | 26,48 | 26,31 | 26,48 | 26,45 | 1.800 |
02 feb 2024 | 26,75 | 26,85 | 26,66 | 26,69 | 26,66 | 10.200 |
01 feb 2024 | 26,42 | 26,73 | 26,42 | 26,73 | 26,70 | 4.300 |
31 gen 2024 | 26,67 | 26,69 | 26,41 | 26,41 | 26,39 | 1.400 |
30 gen 2024 | 26,76 | 26,86 | 26,76 | 26,77 | 26,74 | 3.600 |
29 gen 2024 | 26,49 | 26,73 | 26,49 | 26,71 | 26,68 | 3.900 |
26 gen 2024 | 26,60 | 26,60 | 26,43 | 26,50 | 26,47 | 23.500 |
25 gen 2024 | 26,67 | 26,68 | 26,44 | 26,50 | 26,48 | 3.100 |
24 gen 2024 | 26,87 | 26,87 | 26,51 | 26,51 | 26,49 | 3.600 |
23 gen 2024 | 26,71 | 26,75 | 26,66 | 26,69 | 26,67 | 3.100 |
22 gen 2024 | 26,69 | 26,92 | 26,69 | 26,92 | 26,89 | 8.000 |
19 gen 2024 | 26,36 | 26,59 | 26,36 | 26,56 | 26,53 | 5.600 |
18 gen 2024 | 26,28 | 26,48 | 26,21 | 26,44 | 26,41 | 12.200 |
17 gen 2024 | 26,39 | 26,45 | 26,24 | 26,24 | 26,22 | 41.400 |
16 gen 2024 | 26,39 | 26,43 | 26,35 | 26,43 | 26,40 | 18.600 |
12 gen 2024 | 26,66 | 26,66 | 26,42 | 26,54 | 26,51 | 8.100 |
11 gen 2024 | 26,28 | 26,50 | 26,28 | 26,50 | 26,47 | 3.100 |
10 gen 2024 | 26,14 | 26,45 | 26,14 | 26,35 | 26,33 | 7.000 |
09 gen 2024 | 26,19 | 26,35 | 26,19 | 26,29 | 26,27 | 19.600 |
08 gen 2024 | 26,20 | 26,42 | 26,20 | 26,42 | 26,39 | 4.300 |
05 gen 2024 | 26,28 | 26,30 | 26,15 | 26,22 | 26,20 | 24.100 |
04 gen 2024 | 26,25 | 26,25 | 26,19 | 26,19 | 26,17 | 1.700 |
03 gen 2024 | 26,38 | 26,38 | 26,22 | 26,22 | 26,20 | 4.500 |
*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...