Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 26,31 | 26,53 | 26,30 | 26,47 | 26,47 | 25.600 |
17 apr 2024 | 26,40 | 26,40 | 26,00 | 26,17 | 26,17 | 33.600 |
16 apr 2024 | 25,15 | 26,26 | 25,15 | 26,19 | 26,19 | 150.100 |
15 apr 2024 | 26,27 | 26,88 | 26,21 | 26,34 | 26,34 | 263.600 |
12 apr 2024 | 26,22 | 26,50 | 26,22 | 26,48 | 26,48 | 286.800 |
11 apr 2024 | 26,71 | 26,71 | 26,24 | 26,63 | 26,63 | 523.300 |
10 apr 2024 | 27,11 | 27,27 | 26,69 | 26,72 | 26,72 | 11.100 |
09 apr 2024 | 27,70 | 27,86 | 27,43 | 27,85 | 27,85 | 13.300 |
08 apr 2024 | 27,72 | 27,74 | 27,62 | 27,74 | 27,74 | 24.100 |
05 apr 2024 | 28,00 | 28,00 | 27,47 | 27,74 | 27,74 | 13.100 |
04 apr 2024 | 29,07 | 29,07 | 27,58 | 27,67 | 27,67 | 18.300 |
03 apr 2024 | 27,11 | 27,95 | 27,11 | 27,78 | 27,78 | 47.500 |
02 apr 2024 | 28,41 | 28,41 | 27,63 | 27,65 | 27,65 | 25.300 |
01 apr 2024 | 27,87 | 27,99 | 27,76 | 27,91 | 27,91 | 82.400 |
28 mar 2024 | 28,41 | 28,41 | 27,97 | 28,11 | 28,11 | 20.700 |
27 mar 2024 | 28,12 | 28,12 | 27,61 | 27,82 | 27,82 | 20.200 |
27 mar 2024 | 0.414 Dividendo |
26 mar 2024 | 28,32 | 28,32 | 28,12 | 28,12 | 27,71 | 18.200 |
25 mar 2024 | 27,90 | 28,17 | 27,90 | 28,06 | 27,65 | 53.700 |
22 mar 2024 | 28,76 | 28,81 | 27,86 | 27,86 | 27,45 | 18.600 |
21 mar 2024 | 29,55 | 29,64 | 29,22 | 29,47 | 29,04 | 15.900 |
20 mar 2024 | 28,86 | 29,20 | 28,79 | 29,12 | 28,69 | 18.300 |
19 mar 2024 | 28,85 | 28,93 | 28,69 | 28,92 | 28,49 | 12.300 |
18 mar 2024 | 28,77 | 28,77 | 28,49 | 28,64 | 28,22 | 12.300 |
15 mar 2024 | 28,50 | 28,80 | 28,50 | 28,52 | 28,10 | 18.600 |
14 mar 2024 | 30,30 | 30,30 | 28,42 | 28,56 | 28,14 | 14.600 |
13 mar 2024 | 28,90 | 29,02 | 28,84 | 28,99 | 28,56 | 200.000 |
12 mar 2024 | 29,04 | 29,04 | 28,82 | 28,90 | 28,47 | 15.500 |
11 mar 2024 | 29,05 | 29,10 | 28,96 | 29,00 | 28,57 | 16.600 |
08 mar 2024 | 29,78 | 29,78 | 29,24 | 29,27 | 28,84 | 22.300 |
07 mar 2024 | 27,73 | 29,94 | 27,73 | 29,92 | 29,48 | 15.500 |
06 mar 2024 | 28,92 | 29,13 | 28,90 | 29,00 | 28,57 | 26.400 |
05 mar 2024 | 28,88 | 29,06 | 28,72 | 28,78 | 28,36 | 22.400 |
04 mar 2024 | 29,87 | 29,87 | 28,79 | 28,92 | 28,49 | 19.500 |
01 mar 2024 | 29,05 | 29,19 | 28,84 | 28,90 | 28,47 | 30.700 |
29 feb 2024 | 28,87 | 29,08 | 28,82 | 28,89 | 28,46 | 177.400 |
28 feb 2024 | 28,85 | 28,85 | 28,60 | 28,64 | 28,22 | 12.800 |
27 feb 2024 | 29,13 | 29,90 | 28,65 | 28,76 | 28,34 | 242.500 |
26 feb 2024 | 29,44 | 29,44 | 28,91 | 28,91 | 28,48 | 25.400 |
23 feb 2024 | 29,54 | 29,66 | 29,52 | 29,54 | 29,11 | 23.500 |
22 feb 2024 | 29,01 | 29,40 | 29,01 | 29,39 | 28,96 | 20.400 |
21 feb 2024 | 28,69 | 29,01 | 28,68 | 29,01 | 28,58 | 19.100 |
20 feb 2024 | 28,44 | 28,60 | 28,44 | 28,55 | 28,13 | 19.200 |
16 feb 2024 | 29,26 | 29,26 | 28,38 | 28,39 | 27,97 | 25.300 |
15 feb 2024 | 28,46 | 28,53 | 28,08 | 28,40 | 27,98 | 16.900 |
14 feb 2024 | 27,18 | 28,13 | 27,18 | 28,00 | 27,59 | 20.200 |
13 feb 2024 | 28,81 | 28,81 | 27,46 | 27,82 | 27,41 | 19.900 |
12 feb 2024 | 28,59 | 28,88 | 28,55 | 28,55 | 28,13 | 17.800 |
09 feb 2024 | 28,62 | 28,70 | 28,49 | 28,54 | 28,12 | 18.200 |
08 feb 2024 | 28,87 | 28,90 | 28,64 | 28,81 | 28,39 | 16.500 |
07 feb 2024 | 30,06 | 30,06 | 28,05 | 29,09 | 28,66 | 16.900 |
06 feb 2024 | 29,30 | 29,30 | 28,76 | 29,07 | 28,64 | 22.700 |
05 feb 2024 | 28,61 | 28,73 | 28,59 | 28,61 | 28,19 | 25.300 |
02 feb 2024 | 29,12 | 29,13 | 28,91 | 29,04 | 28,61 | 24.200 |
01 feb 2024 | 29,75 | 29,75 | 28,80 | 29,23 | 28,80 | 27.800 |
31 gen 2024 | 29,75 | 29,75 | 29,23 | 29,23 | 28,80 | 21.400 |
30 gen 2024 | 29,29 | 29,62 | 29,29 | 29,49 | 29,06 | 30.100 |
29 gen 2024 | 29,38 | 29,50 | 29,24 | 29,42 | 28,99 | 22.900 |
26 gen 2024 | 28,41 | 29,55 | 28,41 | 29,52 | 29,09 | 23.900 |
25 gen 2024 | 29,30 | 29,38 | 29,21 | 29,22 | 28,79 | 15.500 |
24 gen 2024 | 29,32 | 29,32 | 29,15 | 29,17 | 28,74 | 19.400 |
23 gen 2024 | 28,40 | 29,15 | 28,40 | 29,12 | 28,69 | 26.300 |
22 gen 2024 | 29,64 | 29,64 | 28,66 | 29,00 | 28,57 | 15.800 |
19 gen 2024 | 27,08 | 28,49 | 27,08 | 28,47 | 28,05 | 14.100 |
18 gen 2024 | 27,51 | 28,02 | 27,51 | 28,01 | 27,60 | 24.500 |
17 gen 2024 | 27,65 | 27,68 | 27,26 | 27,50 | 27,10 | 35.500 |
16 gen 2024 | 27,64 | 27,89 | 27,64 | 27,89 | 27,48 | 37.500 |
12 gen 2024 | 29,18 | 29,18 | 27,98 | 27,98 | 27,57 | 35.300 |
11 gen 2024 | 28,86 | 28,86 | 28,00 | 28,19 | 27,77 | 50.400 |
10 gen 2024 | 28,68 | 28,72 | 28,53 | 28,72 | 28,30 | 21.500 |
09 gen 2024 | 28,66 | 28,71 | 28,45 | 28,60 | 28,18 | 32.400 |
08 gen 2024 | 28,56 | 28,76 | 28,56 | 28,73 | 28,31 | 49.200 |
05 gen 2024 | 28,43 | 28,77 | 28,40 | 28,50 | 28,08 | 23.600 |
04 gen 2024 | 28,50 | 28,50 | 28,33 | 28,47 | 28,05 | 41.600 |
03 gen 2024 | 28,34 | 28,34 | 28,12 | 28,13 | 27,72 | 27.700 |
02 gen 2024 | 28,39 | 28,49 | 28,32 | 28,49 | 28,07 | 31.500 |
29 dic 2023 | 28,64 | 28,73 | 28,61 | 28,63 | 28,21 | 27.200 |
28 dic 2023 | 28,92 | 28,92 | 28,47 | 28,54 | 28,12 | 26.000 |
28 dic 2023 | 0.398 Dividendo |
27 dic 2023 | 29,40 | 29,40 | 28,64 | 28,73 | 27,91 | 58.500 |
26 dic 2023 | 25,91 | 28,97 | 25,91 | 28,72 | 27,91 | 20.400 |
22 dic 2023 | 27,30 | 28,41 | 27,30 | 28,31 | 27,51 | 47.200 |
21 dic 2023 | 27,32 | 28,44 | 27,32 | 28,24 | 27,44 | 32.300 |
20 dic 2023 | 28,40 | 28,55 | 28,06 | 28,06 | 27,26 | 29.900 |
19 dic 2023 | 28,26 | 28,39 | 28,21 | 28,21 | 27,41 | 21.900 |
18 dic 2023 | 28,96 | 28,96 | 28,05 | 28,16 | 27,36 | 22.300 |
15 dic 2023 | 28,78 | 28,78 | 28,26 | 28,43 | 27,62 | 33.200 |
14 dic 2023 | 28,97 | 28,97 | 28,45 | 28,64 | 27,83 | 39.600 |
13 dic 2023 | 27,74 | 28,43 | 27,74 | 28,42 | 27,61 | 46.100 |
12 dic 2023 | 27,80 | 27,97 | 27,74 | 27,93 | 27,14 | 32.500 |
11 dic 2023 | 28,18 | 28,22 | 27,84 | 27,84 | 27,05 | 62.900 |
08 dic 2023 | 26,92 | 28,16 | 26,92 | 28,09 | 27,29 | 42.400 |
07 dic 2023 | 28,14 | 28,22 | 28,00 | 28,01 | 27,22 | 61.000 |
06 dic 2023 | 28,00 | 28,33 | 27,50 | 28,09 | 27,29 | 31.000 |
05 dic 2023 | 26,83 | 28,03 | 26,83 | 27,92 | 27,13 | 35.800 |
04 dic 2023 | 26,81 | 28,18 | 26,81 | 27,98 | 27,19 | 51.700 |
01 dic 2023 | 27,75 | 28,06 | 27,75 | 27,97 | 27,18 | 83.400 |
30 nov 2023 | 27,44 | 27,75 | 27,38 | 27,65 | 26,87 | 42.000 |
29 nov 2023 | 27,70 | 27,79 | 27,42 | 27,43 | 26,65 | 63.300 |
28 nov 2023 | 27,37 | 27,62 | 27,32 | 27,56 | 26,78 | 137.800 |
*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...