Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 33,22 | 33,77 | 33,00 | 33,66 | 33,66 | 118.900 |
27 mar 2024 | 32,85 | 33,41 | 32,81 | 33,28 | 33,28 | 126.900 |
26 mar 2024 | 32,64 | 32,99 | 32,44 | 32,52 | 32,52 | 83.100 |
25 mar 2024 | 32,31 | 32,86 | 32,17 | 32,50 | 32,50 | 133.700 |
22 mar 2024 | 33,01 | 33,01 | 32,14 | 32,14 | 32,14 | 58.200 |
21 mar 2024 | 33,02 | 33,27 | 32,66 | 32,83 | 32,83 | 151.900 |
20 mar 2024 | 31,63 | 32,91 | 31,43 | 32,85 | 32,85 | 98.800 |
19 mar 2024 | 31,75 | 32,48 | 31,75 | 31,82 | 31,82 | 127.100 |
18 mar 2024 | 32,30 | 32,38 | 31,71 | 32,05 | 32,05 | 126.500 |
15 mar 2024 | 31,28 | 31,94 | 31,28 | 31,94 | 31,94 | 200.200 |
14 mar 2024 | 31,21 | 31,85 | 31,21 | 31,49 | 31,49 | 242.700 |
13 mar 2024 | 31,19 | 31,78 | 31,19 | 31,37 | 31,37 | 144.400 |
12 mar 2024 | 31,63 | 32,05 | 31,00 | 31,29 | 31,29 | 292.800 |
11 mar 2024 | 32,98 | 33,11 | 31,71 | 31,79 | 31,79 | 125.500 |
08 mar 2024 | 33,23 | 33,31 | 32,95 | 33,13 | 33,13 | 143.300 |
07 mar 2024 | 32,27 | 33,12 | 32,09 | 32,92 | 32,92 | 178.000 |
07 mar 2024 | 0.15 Dividendo |
06 mar 2024 | 32,83 | 32,88 | 32,10 | 32,39 | 32,24 | 137.900 |
05 mar 2024 | 33,05 | 33,33 | 32,19 | 32,41 | 32,26 | 137.700 |
04 mar 2024 | 34,46 | 35,38 | 33,38 | 33,42 | 33,27 | 110.200 |
01 mar 2024 | 33,90 | 34,38 | 33,27 | 34,04 | 33,88 | 231.300 |
29 feb 2024 | 33,93 | 34,36 | 33,65 | 34,00 | 33,84 | 230.600 |
28 feb 2024 | 33,77 | 34,38 | 33,18 | 33,80 | 33,64 | 286.000 |
27 feb 2024 | 30,36 | 34,88 | 30,32 | 34,44 | 34,28 | 465.900 |
26 feb 2024 | 29,70 | 29,70 | 28,58 | 28,95 | 28,82 | 236.800 |
23 feb 2024 | 29,06 | 29,59 | 28,81 | 29,55 | 29,41 | 116.300 |
22 feb 2024 | 29,23 | 29,40 | 28,80 | 29,01 | 28,88 | 98.400 |
21 feb 2024 | 28,98 | 29,31 | 28,52 | 29,31 | 29,17 | 80.500 |
20 feb 2024 | 28,56 | 29,20 | 28,52 | 28,90 | 28,77 | 350.700 |
16 feb 2024 | 29,65 | 29,80 | 28,84 | 28,84 | 28,71 | 104.400 |
15 feb 2024 | 29,82 | 30,19 | 29,53 | 29,82 | 29,68 | 116.000 |
14 feb 2024 | 29,38 | 29,79 | 29,16 | 29,75 | 29,61 | 135.000 |
13 feb 2024 | 30,22 | 30,40 | 28,78 | 28,89 | 28,76 | 149.100 |
12 feb 2024 | 30,10 | 31,03 | 30,10 | 30,90 | 30,76 | 68.700 |
09 feb 2024 | 30,29 | 30,44 | 29,92 | 30,05 | 29,91 | 155.400 |
08 feb 2024 | 29,59 | 30,22 | 29,51 | 30,05 | 29,91 | 102.900 |
07 feb 2024 | 30,47 | 30,48 | 29,65 | 29,65 | 29,51 | 147.800 |
06 feb 2024 | 30,68 | 30,86 | 30,20 | 30,47 | 30,33 | 116.000 |
05 feb 2024 | 30,63 | 30,68 | 30,08 | 30,61 | 30,47 | 114.600 |
02 feb 2024 | 30,13 | 30,83 | 29,97 | 30,73 | 30,59 | 113.600 |
01 feb 2024 | 30,25 | 30,47 | 29,49 | 30,41 | 30,27 | 146.000 |
31 gen 2024 | 29,98 | 30,54 | 29,94 | 29,97 | 29,83 | 152.600 |
30 gen 2024 | 30,01 | 30,40 | 29,80 | 30,21 | 30,07 | 193.700 |
29 gen 2024 | 29,90 | 30,34 | 29,60 | 30,22 | 30,08 | 108.400 |
26 gen 2024 | 29,37 | 29,70 | 28,80 | 29,56 | 29,42 | 292.400 |
25 gen 2024 | 29,57 | 29,60 | 28,88 | 29,16 | 29,02 | 167.000 |
24 gen 2024 | 28,33 | 29,27 | 28,20 | 29,27 | 29,13 | 135.200 |
23 gen 2024 | 28,60 | 28,70 | 28,18 | 28,20 | 28,07 | 116.300 |
22 gen 2024 | 27,92 | 28,43 | 27,83 | 28,38 | 28,25 | 74.100 |
19 gen 2024 | 27,80 | 27,80 | 27,07 | 27,68 | 27,55 | 70.700 |
18 gen 2024 | 27,35 | 27,64 | 27,10 | 27,62 | 27,49 | 91.500 |
17 gen 2024 | 26,81 | 27,26 | 26,81 | 27,20 | 27,07 | 154.700 |
16 gen 2024 | 26,95 | 27,24 | 26,73 | 27,12 | 26,99 | 107.100 |
12 gen 2024 | 27,62 | 27,62 | 27,06 | 27,22 | 27,09 | 72.300 |
11 gen 2024 | 27,33 | 27,33 | 26,52 | 27,26 | 27,13 | 115.700 |
10 gen 2024 | 27,20 | 27,30 | 26,86 | 27,30 | 27,17 | 88.700 |
09 gen 2024 | 27,56 | 27,56 | 27,01 | 27,21 | 27,08 | 87.700 |
08 gen 2024 | 27,40 | 28,01 | 27,33 | 27,88 | 27,75 | 150.500 |
05 gen 2024 | 27,09 | 27,44 | 26,65 | 27,31 | 27,18 | 157.200 |
04 gen 2024 | 28,04 | 28,04 | 27,15 | 27,23 | 27,10 | 94.400 |
03 gen 2024 | 28,46 | 28,73 | 27,84 | 27,92 | 27,79 | 84.400 |
02 gen 2024 | 29,30 | 29,67 | 28,44 | 28,56 | 28,43 | 255.600 |
29 dic 2023 | 29,37 | 29,64 | 29,30 | 29,53 | 29,39 | 87.200 |
28 dic 2023 | 29,31 | 29,60 | 29,25 | 29,46 | 29,32 | 57.000 |
27 dic 2023 | 29,26 | 29,52 | 29,12 | 29,48 | 29,34 | 111.000 |
26 dic 2023 | 29,35 | 29,75 | 29,12 | 29,28 | 29,14 | 67.100 |
22 dic 2023 | 29,52 | 29,85 | 28,98 | 29,24 | 29,10 | 73.900 |
21 dic 2023 | 28,98 | 29,88 | 28,70 | 29,59 | 29,45 | 195.000 |
20 dic 2023 | 28,98 | 29,70 | 28,73 | 28,78 | 28,65 | 123.900 |
19 dic 2023 | 28,42 | 29,14 | 28,42 | 28,98 | 28,85 | 124.800 |
18 dic 2023 | 28,27 | 28,49 | 27,97 | 28,20 | 28,07 | 129.300 |
15 dic 2023 | 28,94 | 29,18 | 28,05 | 28,07 | 27,94 | 319.800 |
14 dic 2023 | 28,49 | 29,12 | 28,27 | 28,54 | 28,41 | 171.300 |
13 dic 2023 | 27,99 | 28,12 | 27,20 | 28,07 | 27,94 | 197.200 |
12 dic 2023 | 28,24 | 28,39 | 27,85 | 28,05 | 27,92 | 151.200 |
11 dic 2023 | 28,10 | 28,26 | 28,02 | 28,15 | 28,02 | 100.600 |
08 dic 2023 | 28,08 | 28,45 | 27,82 | 28,10 | 27,97 | 67.400 |
07 dic 2023 | 27,73 | 28,17 | 27,59 | 28,17 | 28,04 | 68.700 |
06 dic 2023 | 28,07 | 28,50 | 27,61 | 27,62 | 27,49 | 101.900 |
05 dic 2023 | 28,51 | 28,51 | 28,05 | 28,07 | 27,94 | 101.700 |
04 dic 2023 | 27,91 | 28,68 | 27,91 | 28,64 | 28,51 | 80.200 |
01 dic 2023 | 27,25 | 27,98 | 27,05 | 27,92 | 27,79 | 82.000 |
30 nov 2023 | 27,27 | 27,49 | 26,91 | 27,18 | 27,05 | 183.300 |
29 nov 2023 | 27,03 | 27,23 | 26,98 | 27,11 | 26,98 | 111.100 |
28 nov 2023 | 27,33 | 27,33 | 26,95 | 26,97 | 26,85 | 85.500 |
27 nov 2023 | 27,26 | 27,61 | 27,16 | 27,40 | 27,27 | 58.600 |
24 nov 2023 | 27,36 | 27,44 | 27,17 | 27,24 | 27,11 | 19.800 |
22 nov 2023 | 27,49 | 27,68 | 27,24 | 27,35 | 27,22 | 52.300 |
21 nov 2023 | 27,70 | 27,84 | 27,21 | 27,22 | 27,09 | 67.600 |
20 nov 2023 | 27,15 | 27,80 | 26,96 | 27,78 | 27,65 | 109.400 |
17 nov 2023 | 27,34 | 27,49 | 26,98 | 27,15 | 27,02 | 123.000 |
16 nov 2023 | 27,21 | 27,21 | 26,80 | 27,04 | 26,91 | 128.200 |
15 nov 2023 | 26,91 | 27,49 | 26,91 | 27,25 | 27,12 | 126.400 |
14 nov 2023 | 26,01 | 27,04 | 26,01 | 27,00 | 26,87 | 148.800 |
13 nov 2023 | 25,66 | 25,82 | 25,32 | 25,33 | 25,21 | 51.100 |
10 nov 2023 | 25,62 | 26,28 | 25,52 | 25,68 | 25,56 | 123.000 |
09 nov 2023 | 25,62 | 25,88 | 25,35 | 25,51 | 25,39 | 55.700 |
08 nov 2023 | 25,23 | 25,89 | 25,13 | 25,62 | 25,50 | 96.800 |
07 nov 2023 | 25,46 | 25,70 | 24,93 | 25,09 | 24,97 | 122.800 |
06 nov 2023 | 25,04 | 25,68 | 24,90 | 25,67 | 25,55 | 97.700 |
*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...