Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 28,36 | 28,42 | 28,25 | 28,33 | 28,33 | 7.600 |
23 apr 2024 | 28,30 | 28,49 | 28,29 | 28,42 | 28,42 | 16.300 |
22 apr 2024 | 27,96 | 28,22 | 27,94 | 28,09 | 28,09 | 4.700 |
19 apr 2024 | 27,78 | 27,90 | 27,69 | 27,70 | 27,70 | 5.700 |
18 apr 2024 | 27,85 | 27,92 | 27,72 | 27,76 | 27,76 | 10.800 |
17 apr 2024 | 27,97 | 27,97 | 27,75 | 27,81 | 27,81 | 3.300 |
16 apr 2024 | 27,91 | 27,92 | 27,75 | 27,86 | 27,86 | 7.100 |
15 apr 2024 | 28,55 | 28,56 | 28,04 | 28,13 | 28,13 | 9.200 |
12 apr 2024 | 28,53 | 28,53 | 28,14 | 28,18 | 28,18 | 4.000 |
11 apr 2024 | 28,74 | 28,74 | 28,39 | 28,65 | 28,65 | 6.100 |
10 apr 2024 | 28,55 | 28,59 | 28,49 | 28,58 | 28,58 | 5.000 |
09 apr 2024 | 28,99 | 29,05 | 28,89 | 28,93 | 28,93 | 3.200 |
08 apr 2024 | 29,01 | 29,04 | 28,97 | 28,97 | 28,97 | 4.400 |
05 apr 2024 | 28,68 | 28,90 | 28,68 | 28,83 | 28,83 | 3.400 |
04 apr 2024 | 29,18 | 29,27 | 28,81 | 28,82 | 28,82 | 10.500 |
03 apr 2024 | 28,78 | 29,04 | 28,78 | 28,97 | 28,97 | 12.800 |
02 apr 2024 | 28,84 | 28,84 | 28,74 | 28,83 | 28,83 | 5.300 |
01 apr 2024 | 29,02 | 29,09 | 28,95 | 29,08 | 29,08 | 9.200 |
28 mar 2024 | 29,12 | 29,15 | 29,07 | 29,07 | 29,07 | 12.000 |
27 mar 2024 | 29,16 | 29,29 | 29,05 | 29,15 | 29,15 | 9.700 |
26 mar 2024 | 29,20 | 29,25 | 29,11 | 29,13 | 29,13 | 7.400 |
25 mar 2024 | 29,04 | 29,12 | 29,00 | 29,06 | 29,06 | 5.800 |
22 mar 2024 | 29,14 | 29,16 | 29,02 | 29,13 | 29,13 | 11.000 |
21 mar 2024 | 29,26 | 29,30 | 29,14 | 29,18 | 29,18 | 57.300 |
20 mar 2024 | 28,85 | 29,26 | 28,76 | 29,26 | 29,26 | 32.000 |
19 mar 2024 | 28,73 | 28,84 | 28,71 | 28,78 | 28,78 | 7.900 |
18 mar 2024 | 28,85 | 28,86 | 28,74 | 28,76 | 28,76 | 6.100 |
15 mar 2024 | 28,82 | 28,82 | 28,69 | 28,73 | 28,73 | 20.500 |
14 mar 2024 | 29,02 | 29,02 | 28,69 | 28,86 | 28,86 | 5.500 |
13 mar 2024 | 29,04 | 29,09 | 28,91 | 29,07 | 29,07 | 21.500 |
12 mar 2024 | 28,79 | 29,05 | 28,79 | 29,05 | 29,05 | 4.600 |
11 mar 2024 | 28,67 | 28,82 | 28,67 | 28,82 | 28,82 | 9.000 |
08 mar 2024 | 29,03 | 29,07 | 28,88 | 28,95 | 28,95 | 9.100 |
07 mar 2024 | 28,91 | 29,03 | 28,84 | 29,00 | 29,00 | 3.900 |
06 mar 2024 | 28,64 | 28,77 | 28,62 | 28,75 | 28,75 | 16.900 |
05 mar 2024 | 28,44 | 28,46 | 28,31 | 28,39 | 28,39 | 4.500 |
04 mar 2024 | 28,40 | 28,53 | 28,38 | 28,49 | 28,49 | 7.700 |
01 mar 2024 | 28,29 | 28,53 | 28,29 | 28,52 | 28,52 | 58.200 |
29 feb 2024 | 28,26 | 28,26 | 28,10 | 28,23 | 28,23 | 7.300 |
28 feb 2024 | 27,86 | 28,22 | 27,86 | 28,06 | 28,06 | 25.400 |
27 feb 2024 | 28,30 | 28,36 | 28,21 | 28,25 | 28,25 | 14.600 |
26 feb 2024 | 28,23 | 28,23 | 28,11 | 28,16 | 28,16 | 5.000 |
23 feb 2024 | 28,21 | 28,30 | 28,17 | 28,20 | 28,20 | 4.500 |
22 feb 2024 | 28,11 | 28,23 | 28,11 | 28,15 | 28,15 | 17.900 |
21 feb 2024 | 27,84 | 27,89 | 27,75 | 27,88 | 27,88 | 5.000 |
20 feb 2024 | 27,90 | 27,90 | 27,78 | 27,90 | 27,90 | 9.400 |
16 feb 2024 | 27,77 | 27,95 | 27,72 | 27,73 | 27,73 | 7.300 |
15 feb 2024 | 27,66 | 27,72 | 27,56 | 27,68 | 27,68 | 3.600 |
14 feb 2024 | 27,27 | 27,39 | 27,26 | 27,39 | 27,39 | 3.500 |
13 feb 2024 | 27,20 | 27,26 | 27,01 | 27,13 | 27,13 | 4.000 |
12 feb 2024 | 27,44 | 27,66 | 27,44 | 27,58 | 27,58 | 3.200 |
09 feb 2024 | 27,36 | 27,50 | 27,35 | 27,47 | 27,47 | 3.600 |
08 feb 2024 | 27,36 | 27,41 | 27,29 | 27,40 | 27,40 | 5.500 |
07 feb 2024 | 27,43 | 27,43 | 27,38 | 27,40 | 27,40 | 4.500 |
06 feb 2024 | 27,31 | 27,43 | 27,26 | 27,43 | 27,43 | 16.500 |
05 feb 2024 | 27,21 | 27,27 | 27,14 | 27,24 | 27,24 | 3.900 |
02 feb 2024 | 27,34 | 27,44 | 27,27 | 27,44 | 27,44 | 5.500 |
01 feb 2024 | 27,28 | 27,61 | 27,28 | 27,61 | 27,61 | 9.200 |
31 gen 2024 | 27,51 | 27,65 | 27,21 | 27,30 | 27,30 | 229.800 |
30 gen 2024 | 27,46 | 27,49 | 27,30 | 27,49 | 27,49 | 10.100 |
29 gen 2024 | 27,21 | 27,49 | 27,19 | 27,49 | 27,49 | 23.300 |
26 gen 2024 | 27,24 | 27,32 | 27,18 | 27,30 | 27,30 | 9.800 |
25 gen 2024 | 27,01 | 27,17 | 27,01 | 27,11 | 27,11 | 16.400 |
24 gen 2024 | 27,13 | 27,20 | 27,04 | 27,10 | 27,10 | 5.600 |
23 gen 2024 | 26,85 | 26,92 | 26,77 | 26,90 | 26,90 | 5.100 |
22 gen 2024 | 26,85 | 26,93 | 26,85 | 26,92 | 26,92 | 5.100 |
19 gen 2024 | 26,77 | 26,89 | 26,67 | 26,86 | 26,86 | 6.600 |
18 gen 2024 | 26,65 | 26,73 | 26,64 | 26,73 | 26,73 | 1.600 |
17 gen 2024 | 26,52 | 26,53 | 26,36 | 26,53 | 26,53 | 5.000 |
16 gen 2024 | 27,00 | 27,00 | 26,76 | 26,80 | 26,80 | 4.200 |
12 gen 2024 | 27,25 | 27,26 | 27,23 | 27,25 | 27,25 | 14.400 |
11 gen 2024 | 27,26 | 27,26 | 26,99 | 27,18 | 27,18 | 11.500 |
10 gen 2024 | 27,11 | 27,24 | 27,08 | 27,18 | 27,18 | 13.700 |
09 gen 2024 | 27,00 | 27,09 | 26,97 | 27,00 | 27,00 | 22.100 |
08 gen 2024 | 27,08 | 27,31 | 27,08 | 27,29 | 27,29 | 13.100 |
05 gen 2024 | 27,25 | 27,25 | 27,02 | 27,08 | 27,08 | 3.800 |
04 gen 2024 | 27,02 | 27,11 | 26,97 | 27,01 | 27,01 | 19.900 |
03 gen 2024 | 27,05 | 27,05 | 26,88 | 27,00 | 27,00 | 30.100 |
02 gen 2024 | 27,27 | 27,36 | 27,13 | 27,13 | 27,13 | 17.200 |
29 dic 2023 | 27,60 | 27,60 | 27,40 | 27,56 | 27,56 | 27.400 |
28 dic 2023 | 27,58 | 27,60 | 27,45 | 27,47 | 27,47 | 11.700 |
27 dic 2023 | 27,44 | 27,55 | 27,44 | 27,45 | 27,45 | 31.400 |
27 dic 2023 | 0.577 Dividendo |
26 dic 2023 | 27,88 | 28,03 | 27,88 | 28,01 | 27,43 | 11.800 |
22 dic 2023 | 27,83 | 27,91 | 27,82 | 27,83 | 27,26 | 11.900 |
21 dic 2023 | 27,67 | 27,79 | 27,59 | 27,79 | 27,22 | 34.100 |
20 dic 2023 | 27,64 | 27,76 | 27,31 | 27,35 | 26,78 | 8.500 |
19 dic 2023 | 27,50 | 27,63 | 27,50 | 27,63 | 27,06 | 21.700 |
18 dic 2023 | 27,45 | 27,45 | 27,30 | 27,35 | 26,79 | 25.000 |
15 dic 2023 | 27,44 | 27,50 | 27,27 | 27,29 | 26,73 | 20.600 |
14 dic 2023 | 27,26 | 27,67 | 27,26 | 27,55 | 26,98 | 376.500 |
13 dic 2023 | 26,75 | 27,23 | 26,70 | 27,22 | 26,65 | 7.900 |
12 dic 2023 | 26,69 | 26,84 | 26,65 | 26,78 | 26,23 | 13.900 |
11 dic 2023 | 26,70 | 26,83 | 26,69 | 26,81 | 26,26 | 6.100 |
08 dic 2023 | 26,62 | 26,77 | 26,61 | 26,77 | 26,22 | 4.800 |
07 dic 2023 | 26,51 | 26,67 | 26,43 | 26,67 | 26,12 | 16.200 |
06 dic 2023 | 26,77 | 26,77 | 26,53 | 26,53 | 25,99 | 7.300 |
05 dic 2023 | 26,53 | 26,56 | 26,44 | 26,50 | 25,96 | 9.300 |
04 dic 2023 | 26,61 | 26,63 | 26,51 | 26,61 | 26,06 | 8.000 |
01 dic 2023 | 26,64 | 26,88 | 26,64 | 26,84 | 26,29 | 9.300 |
*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...