Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 30,27 | 30,48 | 30,19 | 30,31 | 30,31 | 1.915.448 |
22 apr 2024 | 29,89 | 30,26 | 29,70 | 30,21 | 30,21 | 1.703.200 |
19 apr 2024 | 29,27 | 29,85 | 29,18 | 29,76 | 29,76 | 1.994.300 |
18 apr 2024 | 28,77 | 29,18 | 28,77 | 29,12 | 29,12 | 2.370.400 |
17 apr 2024 | 28,90 | 29,04 | 28,59 | 28,64 | 28,64 | 2.675.800 |
16 apr 2024 | 28,97 | 29,17 | 28,70 | 28,97 | 28,97 | 1.566.500 |
15 apr 2024 | 29,57 | 29,67 | 28,86 | 28,91 | 28,91 | 1.949.300 |
12 apr 2024 | 29,54 | 29,76 | 29,33 | 29,34 | 29,34 | 1.519.500 |
11 apr 2024 | 29,57 | 29,93 | 29,39 | 29,58 | 29,58 | 1.939.300 |
10 apr 2024 | 29,87 | 29,98 | 29,40 | 29,62 | 29,62 | 1.973.000 |
09 apr 2024 | 30,75 | 30,78 | 30,02 | 30,11 | 30,11 | 1.322.600 |
08 apr 2024 | 30,96 | 31,06 | 30,74 | 30,75 | 30,75 | 1.176.000 |
05 apr 2024 | 30,67 | 30,96 | 30,65 | 30,94 | 30,94 | 1.405.400 |
04 apr 2024 | 31,06 | 31,22 | 30,61 | 30,65 | 30,65 | 1.135.100 |
03 apr 2024 | 30,63 | 31,02 | 30,44 | 30,92 | 30,92 | 1.587.500 |
02 apr 2024 | 30,78 | 31,03 | 30,70 | 30,73 | 30,73 | 1.806.000 |
01 apr 2024 | 30,90 | 30,90 | 30,66 | 30,80 | 30,80 | 1.396.600 |
28 mar 2024 | 30,61 | 30,90 | 30,56 | 30,72 | 30,72 | 1.867.200 |
27 mar 2024 | 30,13 | 30,56 | 30,12 | 30,55 | 30,55 | 1.352.400 |
26 mar 2024 | 29,89 | 30,15 | 29,89 | 29,97 | 29,97 | 1.545.600 |
25 mar 2024 | 29,78 | 30,06 | 29,78 | 29,91 | 29,91 | 1.848.200 |
22 mar 2024 | 30,01 | 30,01 | 29,62 | 29,66 | 29,66 | 1.455.900 |
21 mar 2024 | 29,90 | 30,11 | 29,69 | 29,93 | 29,93 | 1.890.200 |
20 mar 2024 | 29,41 | 29,93 | 29,36 | 29,88 | 29,88 | 1.670.200 |
19 mar 2024 | 29,22 | 29,55 | 29,15 | 29,45 | 29,45 | 2.689.500 |
18 mar 2024 | 29,21 | 29,40 | 29,05 | 29,08 | 29,08 | 1.771.400 |
15 mar 2024 | 28,93 | 29,35 | 28,93 | 29,28 | 29,28 | 4.280.600 |
14 mar 2024 | 29,25 | 29,43 | 28,99 | 29,13 | 29,13 | 1.418.500 |
13 mar 2024 | 29,16 | 29,35 | 29,14 | 29,32 | 29,32 | 1.918.400 |
12 mar 2024 | 29,13 | 29,24 | 29,05 | 29,15 | 29,15 | 1.276.500 |
11 mar 2024 | 28,92 | 29,26 | 28,92 | 29,19 | 29,19 | 1.265.900 |
08 mar 2024 | 29,13 | 29,18 | 28,80 | 28,95 | 28,95 | 1.795.400 |
08 mar 2024 | 0.265 Dividendo |
07 mar 2024 | 29,25 | 29,66 | 29,25 | 29,36 | 29,10 | 1.860.700 |
06 mar 2024 | 29,02 | 29,33 | 28,93 | 29,29 | 29,03 | 1.731.900 |
05 mar 2024 | 29,22 | 29,30 | 28,88 | 28,96 | 28,70 | 1.958.400 |
04 mar 2024 | 29,10 | 29,52 | 29,06 | 29,22 | 28,96 | 2.061.000 |
01 mar 2024 | 29,65 | 29,69 | 29,13 | 29,17 | 28,91 | 1.492.900 |
29 feb 2024 | 29,17 | 29,17 | 28,81 | 28,96 | 28,70 | 1.281.400 |
28 feb 2024 | 29,02 | 29,22 | 28,91 | 29,03 | 28,77 | 1.072.100 |
27 feb 2024 | 28,93 | 29,08 | 28,75 | 28,99 | 28,73 | 1.211.700 |
26 feb 2024 | 28,75 | 28,94 | 28,63 | 28,93 | 28,67 | 1.056.700 |
23 feb 2024 | 28,69 | 28,87 | 28,56 | 28,74 | 28,48 | 1.283.900 |
22 feb 2024 | 28,42 | 28,65 | 28,21 | 28,65 | 28,39 | 1.324.100 |
21 feb 2024 | 28,35 | 28,47 | 28,24 | 28,46 | 28,20 | 1.081.100 |
20 feb 2024 | 28,39 | 28,59 | 28,22 | 28,26 | 28,00 | 1.610.100 |
16 feb 2024 | 29,06 | 29,09 | 28,37 | 28,39 | 28,13 | 3.778.700 |
15 feb 2024 | 28,88 | 29,19 | 28,88 | 29,06 | 28,80 | 1.768.000 |
14 feb 2024 | 28,70 | 28,90 | 28,63 | 28,76 | 28,50 | 1.467.800 |
13 feb 2024 | 28,63 | 28,76 | 28,39 | 28,58 | 28,32 | 1.921.200 |
12 feb 2024 | 28,22 | 28,83 | 28,13 | 28,71 | 28,45 | 2.257.100 |
09 feb 2024 | 27,49 | 27,97 | 27,35 | 27,87 | 27,62 | 1.929.500 |
08 feb 2024 | 27,38 | 27,61 | 27,20 | 27,57 | 27,32 | 1.397.700 |
07 feb 2024 | 27,59 | 27,67 | 27,33 | 27,48 | 27,23 | 1.771.200 |
06 feb 2024 | 27,50 | 27,78 | 27,43 | 27,62 | 27,37 | 1.332.600 |
05 feb 2024 | 27,67 | 27,67 | 27,36 | 27,51 | 27,26 | 1.550.900 |
02 feb 2024 | 27,65 | 27,95 | 27,61 | 27,73 | 27,48 | 1.736.900 |
01 feb 2024 | 28,01 | 28,01 | 27,36 | 27,67 | 27,42 | 1.530.900 |
31 gen 2024 | 28,29 | 28,42 | 28,03 | 28,04 | 27,79 | 2.411.200 |
30 gen 2024 | 28,00 | 28,32 | 27,96 | 28,25 | 28,00 | 1.873.800 |
29 gen 2024 | 27,97 | 28,18 | 27,86 | 28,03 | 27,78 | 2.248.700 |
26 gen 2024 | 27,75 | 28,29 | 27,57 | 27,99 | 27,74 | 3.541.200 |
25 gen 2024 | 30,39 | 30,39 | 27,35 | 27,54 | 27,29 | 5.451.300 |
24 gen 2024 | 30,39 | 30,61 | 30,30 | 30,38 | 30,11 | 1.303.500 |
23 gen 2024 | 30,34 | 30,45 | 30,12 | 30,20 | 29,93 | 1.070.500 |
22 gen 2024 | 29,96 | 30,42 | 29,96 | 30,35 | 30,08 | 1.265.700 |
19 gen 2024 | 29,99 | 30,07 | 29,78 | 29,96 | 29,69 | 1.120.400 |
18 gen 2024 | 29,43 | 29,80 | 29,36 | 29,77 | 29,50 | 906.200 |
17 gen 2024 | 29,45 | 29,74 | 29,38 | 29,52 | 29,25 | 1.141.800 |
16 gen 2024 | 29,67 | 29,80 | 29,41 | 29,56 | 29,29 | 1.101.300 |
12 gen 2024 | 29,78 | 29,86 | 29,58 | 29,72 | 29,45 | 844.400 |
11 gen 2024 | 29,57 | 29,66 | 29,28 | 29,63 | 29,36 | 913.800 |
10 gen 2024 | 29,42 | 29,59 | 29,33 | 29,59 | 29,32 | 935.000 |
09 gen 2024 | 29,56 | 29,60 | 29,16 | 29,47 | 29,20 | 995.700 |
08 gen 2024 | 29,88 | 29,91 | 29,42 | 29,65 | 29,38 | 1.070.700 |
05 gen 2024 | 29,58 | 29,99 | 29,58 | 29,83 | 29,56 | 1.334.000 |
04 gen 2024 | 29,48 | 29,76 | 29,43 | 29,54 | 29,27 | 1.225.100 |
03 gen 2024 | 29,43 | 29,69 | 29,35 | 29,37 | 29,10 | 1.339.300 |
02 gen 2024 | 29,39 | 29,62 | 29,33 | 29,46 | 29,19 | 957.100 |
29 dic 2023 | 29,44 | 29,46 | 29,26 | 29,40 | 29,13 | 844.300 |
28 dic 2023 | 29,21 | 29,47 | 29,21 | 29,44 | 29,17 | 791.300 |
27 dic 2023 | 29,10 | 29,26 | 29,00 | 29,20 | 28,94 | 835.600 |
26 dic 2023 | 29,27 | 29,30 | 29,13 | 29,16 | 28,90 | 803.500 |
22 dic 2023 | 29,24 | 29,37 | 29,21 | 29,31 | 29,05 | 804.100 |
21 dic 2023 | 28,86 | 29,12 | 28,63 | 29,10 | 28,84 | 1.048.100 |
20 dic 2023 | 29,25 | 29,34 | 28,84 | 28,85 | 28,59 | 1.188.900 |
19 dic 2023 | 29,12 | 29,39 | 29,06 | 29,31 | 29,05 | 1.109.900 |
18 dic 2023 | 29,12 | 29,27 | 28,92 | 29,16 | 28,90 | 1.232.500 |
15 dic 2023 | 28,84 | 29,01 | 28,71 | 28,96 | 28,70 | 3.806.400 |
14 dic 2023 | 29,49 | 29,50 | 29,00 | 29,10 | 28,84 | 1.501.600 |
13 dic 2023 | 29,22 | 29,42 | 29,12 | 29,34 | 29,08 | 2.028.200 |
12 dic 2023 | 29,16 | 29,35 | 29,07 | 29,21 | 28,95 | 1.047.500 |
11 dic 2023 | 29,00 | 29,24 | 28,99 | 29,19 | 28,93 | 1.043.900 |
08 dic 2023 | 29,00 | 29,06 | 28,77 | 28,99 | 28,73 | 695.100 |
07 dic 2023 | 29,14 | 29,20 | 28,83 | 28,97 | 28,71 | 930.500 |
06 dic 2023 | 29,29 | 29,63 | 29,01 | 29,10 | 28,84 | 1.006.000 |
05 dic 2023 | 29,54 | 29,65 | 29,39 | 29,41 | 29,14 | 985.500 |
04 dic 2023 | 29,26 | 29,64 | 29,17 | 29,60 | 29,33 | 1.021.700 |
04 dic 2023 | 0.245 Dividendo |
01 dic 2023 | 29,17 | 29,49 | 29,14 | 29,39 | 28,88 | 1.175.900 |
*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...