Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 28,13 | 28,24 | 28,13 | 28,23 | 28,23 | 2.000 |
01 mag 2024 | 28,33 | 28,33 | 27,93 | 28,06 | 28,06 | 3.000 |
30 apr 2024 | 28,84 | 28,84 | 28,32 | 28,35 | 28,35 | 2.900 |
29 apr 2024 | 28,56 | 28,91 | 28,56 | 28,59 | 28,59 | 5.700 |
26 apr 2024 | 28,64 | 28,64 | 28,35 | 28,55 | 28,55 | 4.400 |
25 apr 2024 | 28,17 | 28,42 | 28,03 | 28,42 | 28,42 | 12.700 |
24 apr 2024 | 28,51 | 28,52 | 28,20 | 28,52 | 28,52 | 23.500 |
23 apr 2024 | 28,28 | 28,46 | 28,27 | 28,44 | 28,44 | 2.900 |
22 apr 2024 | 28,39 | 28,39 | 28,09 | 28,28 | 28,28 | 8.000 |
19 apr 2024 | 28,20 | 28,20 | 27,94 | 27,95 | 27,95 | 7.900 |
18 apr 2024 | 28,21 | 28,29 | 28,06 | 28,06 | 28,06 | 5.300 |
17 apr 2024 | 28,12 | 28,28 | 28,04 | 28,14 | 28,14 | 15.200 |
16 apr 2024 | 28,10 | 28,27 | 27,91 | 28,18 | 28,18 | 60.300 |
15 apr 2024 | 28,79 | 28,79 | 27,91 | 28,06 | 28,06 | 51.100 |
12 apr 2024 | 28,85 | 28,85 | 28,24 | 28,33 | 28,33 | 9.300 |
11 apr 2024 | 28,87 | 28,87 | 28,53 | 28,75 | 28,75 | 4.900 |
10 apr 2024 | 28,80 | 29,31 | 28,80 | 28,84 | 28,84 | 13.900 |
09 apr 2024 | 29,27 | 29,29 | 29,19 | 29,25 | 29,25 | 8.600 |
08 apr 2024 | 29,35 | 29,44 | 29,19 | 29,44 | 29,44 | 6.200 |
05 apr 2024 | 28,96 | 29,10 | 28,95 | 29,07 | 29,07 | 5.600 |
04 apr 2024 | 29,38 | 29,38 | 28,96 | 28,96 | 28,96 | 6.000 |
03 apr 2024 | 29,11 | 29,31 | 28,93 | 29,16 | 29,16 | 29.500 |
02 apr 2024 | 28,95 | 28,95 | 28,74 | 28,89 | 28,89 | 4.400 |
01 apr 2024 | 29,36 | 29,48 | 29,12 | 29,17 | 29,17 | 17.000 |
28 mar 2024 | 29,18 | 29,28 | 29,01 | 29,10 | 29,10 | 10.500 |
27 mar 2024 | 28,85 | 29,14 | 28,85 | 29,08 | 29,08 | 7.200 |
26 mar 2024 | 29,19 | 29,19 | 28,89 | 28,89 | 28,89 | 11.500 |
25 mar 2024 | 28,97 | 29,15 | 28,95 | 29,13 | 29,13 | 2.900 |
22 mar 2024 | 29,11 | 29,11 | 28,91 | 28,91 | 28,91 | 6.600 |
22 mar 2024 | 0.095 Dividendo |
21 mar 2024 | 29,21 | 29,23 | 29,18 | 29,20 | 29,10 | 3.600 |
20 mar 2024 | 28,54 | 29,01 | 28,43 | 29,01 | 28,92 | 3.700 |
19 mar 2024 | 28,59 | 28,62 | 28,52 | 28,54 | 28,45 | 28.200 |
18 mar 2024 | 28,79 | 28,79 | 28,54 | 28,59 | 28,50 | 30.900 |
15 mar 2024 | 28,65 | 28,65 | 28,39 | 28,49 | 28,40 | 8.300 |
14 mar 2024 | 28,80 | 28,80 | 28,60 | 28,60 | 28,51 | 6.400 |
13 mar 2024 | 28,95 | 29,03 | 28,89 | 28,92 | 28,82 | 12.900 |
12 mar 2024 | 28,83 | 28,97 | 28,72 | 28,78 | 28,69 | 8.200 |
11 mar 2024 | 28,85 | 28,85 | 28,65 | 28,65 | 28,55 | 14.800 |
08 mar 2024 | 28,80 | 29,00 | 28,53 | 28,73 | 28,64 | 10.300 |
07 mar 2024 | 28,89 | 28,94 | 28,83 | 28,83 | 28,74 | 7.500 |
06 mar 2024 | 28,39 | 28,54 | 28,39 | 28,49 | 28,40 | 4.600 |
05 mar 2024 | 28,27 | 28,65 | 28,27 | 28,28 | 28,19 | 8.300 |
04 mar 2024 | 28,71 | 28,88 | 28,42 | 28,42 | 28,33 | 22.600 |
01 mar 2024 | 28,45 | 28,53 | 28,45 | 28,53 | 28,44 | 12.800 |
29 feb 2024 | 28,39 | 28,44 | 28,21 | 28,26 | 28,17 | 7.300 |
28 feb 2024 | 28,25 | 28,28 | 28,22 | 28,25 | 28,16 | 20.300 |
27 feb 2024 | 28,13 | 28,20 | 28,11 | 28,19 | 28,10 | 34.100 |
26 feb 2024 | 28,00 | 28,11 | 27,90 | 28,11 | 28,02 | 21.300 |
23 feb 2024 | 27,93 | 27,98 | 27,80 | 27,92 | 27,83 | 5.800 |
22 feb 2024 | 27,82 | 27,98 | 27,66 | 27,86 | 27,77 | 17.100 |
21 feb 2024 | 27,65 | 27,78 | 27,49 | 27,49 | 27,40 | 28.400 |
20 feb 2024 | 27,38 | 27,70 | 27,27 | 27,50 | 27,42 | 14.300 |
16 feb 2024 | 27,78 | 27,83 | 27,66 | 27,66 | 27,57 | 10.800 |
15 feb 2024 | 27,70 | 27,74 | 27,47 | 27,74 | 27,65 | 14.200 |
14 feb 2024 | 27,47 | 27,78 | 27,11 | 27,53 | 27,44 | 20.600 |
13 feb 2024 | 27,37 | 27,89 | 26,90 | 27,23 | 27,14 | 5.800 |
12 feb 2024 | 27,51 | 27,96 | 27,35 | 27,69 | 27,60 | 19.400 |
09 feb 2024 | 27,45 | 27,57 | 27,32 | 27,32 | 27,23 | 15.300 |
08 feb 2024 | 27,33 | 27,53 | 27,29 | 27,49 | 27,40 | 6.200 |
07 feb 2024 | 26,73 | 27,58 | 26,73 | 27,30 | 27,21 | 17.700 |
06 feb 2024 | 27,19 | 27,22 | 26,91 | 27,13 | 27,05 | 6.400 |
05 feb 2024 | 27,23 | 27,23 | 26,95 | 27,13 | 27,04 | 7.900 |
02 feb 2024 | 27,17 | 27,42 | 27,05 | 27,05 | 26,96 | 6.800 |
01 feb 2024 | 27,35 | 27,45 | 27,24 | 27,39 | 27,30 | 6.900 |
31 gen 2024 | 27,49 | 27,49 | 27,17 | 27,17 | 27,08 | 3.100 |
30 gen 2024 | 27,67 | 27,67 | 27,32 | 27,61 | 27,52 | 14.100 |
29 gen 2024 | 27,67 | 27,67 | 27,13 | 27,22 | 27,13 | 14.200 |
26 gen 2024 | 27,35 | 27,39 | 27,00 | 27,19 | 27,10 | 28.400 |
25 gen 2024 | 27,05 | 27,28 | 27,05 | 27,23 | 27,14 | 7.300 |
24 gen 2024 | 27,42 | 27,42 | 27,04 | 27,04 | 26,95 | 12.200 |
23 gen 2024 | 27,05 | 27,25 | 27,00 | 27,13 | 27,04 | 14.600 |
22 gen 2024 | 26,98 | 27,38 | 26,84 | 27,17 | 27,08 | 44.600 |
19 gen 2024 | 26,80 | 27,29 | 26,67 | 27,28 | 27,19 | 3.100 |
18 gen 2024 | 26,69 | 27,07 | 26,69 | 26,88 | 26,79 | 43.200 |
17 gen 2024 | 26,44 | 26,59 | 26,43 | 26,50 | 26,42 | 4.600 |
16 gen 2024 | 27,01 | 27,09 | 26,74 | 26,82 | 26,73 | 53.400 |
12 gen 2024 | 27,32 | 27,41 | 27,17 | 27,25 | 27,16 | 13.000 |
11 gen 2024 | 26,89 | 27,13 | 26,89 | 27,09 | 27,00 | 4.700 |
10 gen 2024 | 27,26 | 27,26 | 26,98 | 27,09 | 27,00 | 44.400 |
09 gen 2024 | 27,20 | 27,20 | 27,02 | 27,16 | 27,07 | 33.600 |
08 gen 2024 | 27,02 | 27,33 | 27,02 | 27,22 | 27,13 | 20.100 |
05 gen 2024 | 27,30 | 27,52 | 27,11 | 27,23 | 27,14 | 24.200 |
04 gen 2024 | 27,05 | 27,19 | 27,03 | 27,04 | 26,95 | 28.500 |
03 gen 2024 | 27,18 | 27,25 | 26,92 | 26,92 | 26,83 | 19.000 |
02 gen 2024 | 27,11 | 27,47 | 27,11 | 27,23 | 27,14 | 22.800 |
29 dic 2023 | 27,62 | 27,62 | 27,23 | 27,49 | 27,40 | 18.200 |
28 dic 2023 | 27,65 | 27,74 | 27,47 | 27,47 | 27,38 | 7.400 |
27 dic 2023 | 27,76 | 27,76 | 27,46 | 27,63 | 27,54 | 10.000 |
26 dic 2023 | 27,35 | 27,66 | 27,35 | 27,54 | 27,45 | 59.200 |
22 dic 2023 | 27,37 | 27,58 | 27,36 | 27,41 | 27,32 | 12.300 |
22 dic 2023 | 0.443 Dividendo |
21 dic 2023 | 27,75 | 27,81 | 27,67 | 27,76 | 27,23 | 5.500 |
20 dic 2023 | 27,45 | 27,95 | 27,45 | 27,50 | 26,98 | 11.800 |
19 dic 2023 | 27,72 | 27,81 | 27,51 | 27,72 | 27,19 | 11.600 |
18 dic 2023 | 27,66 | 27,72 | 27,32 | 27,47 | 26,95 | 10.700 |
15 dic 2023 | 27,62 | 27,62 | 27,35 | 27,41 | 26,88 | 23.600 |
14 dic 2023 | 27,53 | 27,55 | 27,42 | 27,55 | 27,03 | 21.400 |
13 dic 2023 | 26,66 | 27,08 | 26,58 | 27,08 | 26,56 | 23.800 |
12 dic 2023 | 26,66 | 26,69 | 26,51 | 26,69 | 26,17 | 75.800 |
*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...