Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 28,95 | 29,01 | 28,92 | 29,01 | 29,01 | 15.245 |
07 mag 2024 | 29,11 | 29,11 | 28,95 | 28,97 | 28,97 | 16.100 |
06 mag 2024 | 29,10 | 29,11 | 28,98 | 29,04 | 29,04 | 14.100 |
03 mag 2024 | 29,02 | 29,02 | 28,81 | 29,01 | 29,01 | 13.200 |
02 mag 2024 | 28,59 | 28,78 | 28,45 | 28,71 | 28,71 | 15.600 |
01 mag 2024 | 28,32 | 28,64 | 28,23 | 28,27 | 28,27 | 9.900 |
30 apr 2024 | 28,54 | 28,58 | 28,30 | 28,38 | 28,38 | 9.600 |
29 apr 2024 | 28,46 | 28,75 | 28,46 | 28,65 | 28,65 | 23.500 |
26 apr 2024 | 28,40 | 28,45 | 28,33 | 28,39 | 28,39 | 3.900 |
25 apr 2024 | 27,91 | 28,19 | 27,82 | 28,17 | 28,17 | 8.300 |
24 apr 2024 | 28,24 | 28,24 | 28,02 | 28,11 | 28,11 | 8.500 |
23 apr 2024 | 27,91 | 28,13 | 27,88 | 28,13 | 28,13 | 41.500 |
22 apr 2024 | 27,90 | 28,05 | 27,83 | 27,97 | 27,97 | 105.500 |
19 apr 2024 | 27,80 | 27,90 | 27,73 | 27,77 | 27,77 | 54.000 |
18 apr 2024 | 27,99 | 28,27 | 27,69 | 27,89 | 27,89 | 172.200 |
17 apr 2024 | 28,21 | 28,24 | 27,99 | 28,05 | 28,05 | 28.200 |
16 apr 2024 | 28,36 | 28,36 | 28,02 | 28,05 | 28,05 | 157.400 |
15 apr 2024 | 28,92 | 28,93 | 28,58 | 28,61 | 28,61 | 48.000 |
12 apr 2024 | 29,13 | 29,13 | 28,85 | 28,89 | 28,89 | 33.800 |
11 apr 2024 | 29,49 | 29,56 | 29,28 | 29,53 | 29,53 | 8.000 |
10 apr 2024 | 29,45 | 29,45 | 29,24 | 29,32 | 29,32 | 42.300 |
09 apr 2024 | 29,73 | 29,82 | 29,67 | 29,77 | 29,77 | 6.000 |
08 apr 2024 | 29,54 | 29,59 | 29,52 | 29,54 | 29,54 | 11.700 |
05 apr 2024 | 29,29 | 29,43 | 29,28 | 29,32 | 29,32 | 10.500 |
04 apr 2024 | 29,59 | 29,71 | 29,27 | 29,27 | 29,27 | 18.600 |
03 apr 2024 | 29,13 | 29,49 | 29,13 | 29,41 | 29,41 | 30.500 |
02 apr 2024 | 29,33 | 29,37 | 29,28 | 29,36 | 29,36 | 11.700 |
01 apr 2024 | 29,41 | 29,41 | 29,18 | 29,20 | 29,20 | 10.200 |
28 mar 2024 | 29,35 | 29,40 | 29,29 | 29,33 | 29,33 | 20.200 |
27 mar 2024 | 29,31 | 29,31 | 29,19 | 29,23 | 29,23 | 19.300 |
26 mar 2024 | 29,30 | 29,30 | 29,21 | 29,21 | 29,21 | 47.600 |
25 mar 2024 | 29,22 | 29,29 | 29,17 | 29,24 | 29,24 | 8.000 |
22 mar 2024 | 29,27 | 29,28 | 29,06 | 29,17 | 29,17 | 29.200 |
21 mar 2024 | 29,50 | 29,50 | 29,27 | 29,29 | 29,29 | 23.000 |
20 mar 2024 | 28,96 | 29,25 | 28,85 | 29,24 | 29,24 | 68.000 |
19 mar 2024 | 29,00 | 29,00 | 28,71 | 28,85 | 28,85 | 41.500 |
18 mar 2024 | 29,19 | 29,19 | 28,91 | 29,03 | 29,03 | 22.200 |
15 mar 2024 | 29,10 | 29,13 | 28,95 | 28,95 | 28,95 | 64.700 |
14 mar 2024 | 29,35 | 29,35 | 29,23 | 29,30 | 29,30 | 32.200 |
13 mar 2024 | 29,38 | 29,38 | 29,30 | 29,33 | 29,33 | 16.100 |
12 mar 2024 | 29,39 | 29,40 | 29,20 | 29,38 | 29,38 | 9.500 |
11 mar 2024 | 29,14 | 29,33 | 29,09 | 29,18 | 29,18 | 55.800 |
08 mar 2024 | 29,44 | 29,50 | 29,21 | 29,23 | 29,23 | 16.600 |
07 mar 2024 | 29,23 | 29,38 | 29,14 | 29,35 | 29,35 | 91.100 |
06 mar 2024 | 29,02 | 29,18 | 29,00 | 29,09 | 29,09 | 35.700 |
05 mar 2024 | 28,85 | 28,85 | 28,60 | 28,68 | 28,68 | 120.500 |
04 mar 2024 | 28,93 | 28,94 | 28,82 | 28,89 | 28,89 | 18.300 |
01 mar 2024 | 28,58 | 28,77 | 28,51 | 28,71 | 28,71 | 27.500 |
29 feb 2024 | 28,51 | 28,51 | 28,38 | 28,43 | 28,43 | 101.000 |
28 feb 2024 | 29,49 | 29,49 | 28,32 | 28,35 | 28,35 | 85.300 |
27 feb 2024 | 28,51 | 28,54 | 28,48 | 28,52 | 28,52 | 7.400 |
26 feb 2024 | 28,60 | 28,60 | 28,48 | 28,56 | 28,56 | 8.400 |
23 feb 2024 | 28,68 | 28,72 | 28,57 | 28,68 | 28,68 | 9.600 |
22 feb 2024 | 28,71 | 28,79 | 28,65 | 28,75 | 28,75 | 6.400 |
21 feb 2024 | 28,56 | 28,58 | 28,45 | 28,49 | 28,49 | 15.700 |
20 feb 2024 | 28,74 | 28,74 | 28,55 | 28,66 | 28,66 | 30.300 |
16 feb 2024 | 28,43 | 28,48 | 28,40 | 28,47 | 28,47 | 17.300 |
15 feb 2024 | 28,23 | 28,40 | 28,23 | 28,38 | 28,38 | 8.000 |
14 feb 2024 | 28,13 | 28,35 | 28,13 | 28,31 | 28,31 | 8.400 |
13 feb 2024 | 28,21 | 28,30 | 27,78 | 27,92 | 27,92 | 12.500 |
12 feb 2024 | 28,43 | 28,64 | 28,40 | 28,49 | 28,49 | 13.700 |
09 feb 2024 | 28,46 | 28,46 | 28,21 | 28,34 | 28,34 | 16.200 |
08 feb 2024 | 28,34 | 28,34 | 28,21 | 28,31 | 28,31 | 2.600 |
07 feb 2024 | 28,41 | 28,47 | 28,28 | 28,45 | 28,45 | 22.400 |
06 feb 2024 | 28,05 | 28,32 | 28,05 | 28,29 | 28,29 | 5.600 |
05 feb 2024 | 27,97 | 28,00 | 27,82 | 27,93 | 27,93 | 11.800 |
02 feb 2024 | 28,15 | 28,16 | 27,97 | 28,05 | 28,05 | 14.500 |
01 feb 2024 | 27,99 | 28,13 | 27,89 | 28,12 | 28,12 | 9.700 |
31 gen 2024 | 27,89 | 27,98 | 27,66 | 27,74 | 27,74 | 13.200 |
30 gen 2024 | 27,84 | 27,85 | 27,75 | 27,78 | 27,78 | 8.800 |
29 gen 2024 | 27,94 | 27,99 | 27,80 | 27,94 | 27,94 | 18.200 |
26 gen 2024 | 27,72 | 27,86 | 27,72 | 27,80 | 27,80 | 15.000 |
25 gen 2024 | 27,61 | 27,65 | 27,50 | 27,64 | 27,64 | 14.600 |
24 gen 2024 | 27,66 | 27,80 | 27,58 | 27,66 | 27,66 | 10.000 |
23 gen 2024 | 27,43 | 27,47 | 27,36 | 27,42 | 27,42 | 5.600 |
22 gen 2024 | 27,52 | 27,53 | 27,37 | 27,44 | 27,44 | 7.200 |
19 gen 2024 | 27,32 | 27,59 | 27,32 | 27,56 | 27,56 | 17.200 |
18 gen 2024 | 27,23 | 27,23 | 27,10 | 27,22 | 27,22 | 9.800 |
17 gen 2024 | 27,00 | 27,16 | 26,79 | 26,92 | 26,92 | 30.800 |
16 gen 2024 | 27,50 | 27,50 | 27,25 | 27,35 | 27,35 | 25.400 |
12 gen 2024 | 27,80 | 28,01 | 27,79 | 27,89 | 27,89 | 22.300 |
11 gen 2024 | 27,73 | 27,73 | 27,51 | 27,70 | 27,70 | 15.200 |
10 gen 2024 | 27,65 | 27,65 | 27,56 | 27,60 | 27,60 | 11.000 |
09 gen 2024 | 27,79 | 27,82 | 27,67 | 27,70 | 27,70 | 9.800 |
08 gen 2024 | 27,88 | 28,14 | 27,85 | 28,14 | 28,14 | 48.000 |
05 gen 2024 | 27,92 | 28,08 | 27,83 | 27,94 | 27,94 | 26.900 |
04 gen 2024 | 27,89 | 27,91 | 27,77 | 27,78 | 27,78 | 18.800 |
03 gen 2024 | 27,88 | 27,91 | 27,75 | 27,89 | 27,89 | 17.700 |
02 gen 2024 | 28,31 | 28,32 | 28,05 | 28,19 | 28,19 | 14.900 |
29 dic 2023 | 28,66 | 28,66 | 28,47 | 28,51 | 28,51 | 15.400 |
28 dic 2023 | 28,80 | 28,82 | 28,59 | 28,70 | 28,70 | 14.000 |
27 dic 2023 | 28,60 | 28,62 | 28,41 | 28,57 | 28,57 | 25.100 |
26 dic 2023 | 28,41 | 28,46 | 28,25 | 28,44 | 28,44 | 46.800 |
22 dic 2023 | 28,00 | 28,16 | 27,99 | 28,11 | 28,11 | 25.500 |
21 dic 2023 | 27,88 | 28,04 | 27,83 | 28,00 | 28,00 | 37.200 |
20 dic 2023 | 27,90 | 28,01 | 27,65 | 27,65 | 27,65 | 48.500 |
19 dic 2023 | 27,99 | 28,03 | 27,82 | 28,03 | 28,03 | 54.100 |
18 dic 2023 | 28,10 | 28,10 | 27,65 | 27,78 | 27,78 | 79.500 |
18 dic 2023 | 0.569 Dividendo |
15 dic 2023 | 28,70 | 28,70 | 28,40 | 28,42 | 27,85 | 81.900 |
*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...