Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 28,49 | 28,51 | 28,39 | 28,44 | 28,44 | 5.800 |
09 mag 2024 | 28,23 | 28,30 | 28,23 | 28,30 | 28,30 | 1.400 |
08 mag 2024 | 28,12 | 28,15 | 28,12 | 28,12 | 28,12 | 4.200 |
07 mag 2024 | 28,17 | 28,19 | 28,10 | 28,13 | 28,13 | 1.100 |
06 mag 2024 | 28,01 | 28,10 | 28,01 | 28,10 | 28,10 | 7.000 |
03 mag 2024 | 27,69 | 27,83 | 27,69 | 27,83 | 27,83 | 8.700 |
02 mag 2024 | 27,29 | 27,55 | 27,29 | 27,55 | 27,55 | 600 |
01 mag 2024 | 27,37 | 27,39 | 27,31 | 27,31 | 27,31 | 1.900 |
30 apr 2024 | 27,86 | 27,87 | 27,60 | 27,60 | 27,60 | 32.700 |
29 apr 2024 | 27,99 | 28,07 | 27,98 | 28,07 | 28,07 | 2.700 |
26 apr 2024 | 28,09 | 28,09 | 27,87 | 27,88 | 27,88 | 14.700 |
25 apr 2024 | 27,53 | 27,74 | 27,53 | 27,74 | 27,74 | 3.500 |
24 apr 2024 | 27,77 | 27,77 | 27,63 | 27,77 | 27,77 | 1.600 |
23 apr 2024 | 27,63 | 27,72 | 27,63 | 27,65 | 27,65 | 1.200 |
22 apr 2024 | 27,28 | 27,52 | 27,21 | 27,37 | 27,37 | 14.700 |
19 apr 2024 | 27,38 | 27,38 | 27,15 | 27,18 | 27,18 | 12.000 |
18 apr 2024 | 27,43 | 27,43 | 27,30 | 27,32 | 27,32 | 900 |
17 apr 2024 | 27,55 | 27,55 | 27,30 | 27,30 | 27,30 | 2.800 |
16 apr 2024 | 27,47 | 27,61 | 27,47 | 27,55 | 27,55 | 6.500 |
15 apr 2024 | 28,14 | 28,14 | 27,52 | 27,58 | 27,58 | 3.400 |
12 apr 2024 | 27,97 | 27,97 | 27,74 | 27,77 | 27,77 | 12.700 |
11 apr 2024 | 28,23 | 28,25 | 28,22 | 28,22 | 28,22 | 4.000 |
10 apr 2024 | 28,42 | 28,43 | 28,21 | 28,30 | 28,30 | 5.500 |
09 apr 2024 | 28,57 | 28,72 | 28,57 | 28,72 | 28,72 | 100 |
08 apr 2024 | 28,75 | 28,77 | 28,67 | 28,67 | 28,67 | 3.000 |
05 apr 2024 | 28,55 | 28,75 | 28,55 | 28,70 | 28,70 | 14.200 |
04 apr 2024 | 29,02 | 29,04 | 28,45 | 28,49 | 28,49 | 4.800 |
03 apr 2024 | 28,74 | 28,88 | 28,74 | 28,82 | 28,82 | 27.600 |
02 apr 2024 | 28,71 | 28,75 | 28,68 | 28,72 | 28,72 | 13.000 |
01 apr 2024 | 29,14 | 29,14 | 29,00 | 29,05 | 29,05 | 18.900 |
28 mar 2024 | 29,15 | 29,22 | 29,14 | 29,19 | 29,19 | 12.900 |
27 mar 2024 | 28,89 | 29,12 | 28,87 | 29,12 | 29,12 | 2.700 |
26 mar 2024 | 28,83 | 28,83 | 28,71 | 28,71 | 28,71 | 5.000 |
26 mar 2024 | 0.099 Dividendo |
25 mar 2024 | 28,94 | 28,94 | 28,81 | 28,81 | 28,71 | 4.300 |
22 mar 2024 | 28,96 | 28,99 | 28,91 | 28,93 | 28,83 | 10.500 |
21 mar 2024 | 29,05 | 29,15 | 29,02 | 29,06 | 28,96 | 14.500 |
20 mar 2024 | 28,88 | 28,88 | 28,60 | 28,83 | 28,73 | 1.200 |
19 mar 2024 | 28,40 | 28,59 | 28,40 | 28,59 | 28,49 | 700 |
18 mar 2024 | 28,55 | 28,55 | 28,39 | 28,41 | 28,31 | 51.100 |
15 mar 2024 | 28,42 | 28,50 | 28,39 | 28,39 | 28,29 | 8.900 |
14 mar 2024 | 29,10 | 29,10 | 28,47 | 28,52 | 28,42 | 2.800 |
13 mar 2024 | 28,81 | 28,81 | 28,78 | 28,78 | 28,68 | 11.200 |
12 mar 2024 | 28,42 | 28,71 | 28,42 | 28,71 | 28,61 | 500 |
11 mar 2024 | 28,19 | 28,43 | 28,19 | 28,40 | 28,30 | 7.900 |
08 mar 2024 | 28,76 | 28,76 | 28,43 | 28,43 | 28,34 | 9.000 |
07 mar 2024 | 28,55 | 28,66 | 28,55 | 28,64 | 28,55 | 3.500 |
06 mar 2024 | 28,27 | 28,29 | 28,22 | 28,28 | 28,18 | 4.300 |
05 mar 2024 | 28,09 | 28,09 | 28,04 | 28,04 | 27,95 | 2.500 |
04 mar 2024 | 28,32 | 28,36 | 28,21 | 28,21 | 28,11 | 8.000 |
01 mar 2024 | 27,87 | 28,09 | 27,87 | 28,09 | 28,00 | 5.800 |
29 feb 2024 | 27,78 | 27,78 | 27,69 | 27,78 | 27,69 | 7.200 |
28 feb 2024 | 27,91 | 27,91 | 27,59 | 27,59 | 27,50 | 7.000 |
27 feb 2024 | 27,67 | 27,67 | 27,62 | 27,65 | 27,55 | 6.500 |
26 feb 2024 | 27,64 | 27,66 | 27,62 | 27,62 | 27,52 | 1.600 |
23 feb 2024 | 27,67 | 27,67 | 27,63 | 27,63 | 27,53 | 4.600 |
22 feb 2024 | 27,34 | 27,67 | 27,34 | 27,67 | 27,57 | 10.200 |
21 feb 2024 | 26,93 | 27,07 | 26,91 | 27,07 | 26,98 | 4.700 |
20 feb 2024 | 26,99 | 27,07 | 26,93 | 27,07 | 26,98 | 2.200 |
16 feb 2024 | 27,30 | 27,38 | 27,14 | 27,14 | 27,05 | 21.000 |
15 feb 2024 | 27,33 | 27,45 | 27,33 | 27,41 | 27,32 | 3.000 |
14 feb 2024 | 27,03 | 27,15 | 26,93 | 27,15 | 27,06 | 19.800 |
13 feb 2024 | 26,80 | 26,84 | 26,73 | 26,78 | 26,69 | 8.100 |
12 feb 2024 | 26,73 | 27,27 | 26,73 | 27,12 | 27,03 | 9.000 |
09 feb 2024 | 26,75 | 27,01 | 26,75 | 27,01 | 26,91 | 39.000 |
08 feb 2024 | 26,97 | 26,97 | 26,69 | 26,81 | 26,71 | 15.000 |
07 feb 2024 | 26,69 | 26,70 | 26,68 | 26,69 | 26,60 | 6.400 |
06 feb 2024 | 26,64 | 26,64 | 26,55 | 26,59 | 26,50 | 4.700 |
05 feb 2024 | 26,39 | 26,60 | 26,39 | 26,57 | 26,48 | 15.100 |
02 feb 2024 | 26,40 | 26,59 | 26,40 | 26,59 | 26,50 | 8.000 |
01 feb 2024 | 26,39 | 26,59 | 26,28 | 26,59 | 26,50 | 6.500 |
31 gen 2024 | 26,68 | 26,68 | 26,36 | 26,37 | 26,28 | 12.600 |
30 gen 2024 | 26,56 | 26,69 | 26,56 | 26,67 | 26,58 | 14.600 |
29 gen 2024 | 26,40 | 26,57 | 26,37 | 26,57 | 26,47 | 30.300 |
26 gen 2024 | 26,45 | 26,51 | 26,38 | 26,42 | 26,33 | 17.400 |
25 gen 2024 | 26,46 | 26,51 | 26,38 | 26,46 | 26,37 | 5.200 |
24 gen 2024 | 26,40 | 26,45 | 26,25 | 26,25 | 26,16 | 25.400 |
23 gen 2024 | 26,28 | 26,28 | 26,19 | 26,21 | 26,12 | 3.500 |
22 gen 2024 | 26,27 | 26,31 | 26,25 | 26,27 | 26,18 | 2.700 |
19 gen 2024 | 25,92 | 26,16 | 25,92 | 26,14 | 26,05 | 17.400 |
18 gen 2024 | 25,64 | 25,79 | 25,57 | 25,79 | 25,70 | 6.200 |
17 gen 2024 | 25,69 | 25,69 | 25,52 | 25,60 | 25,51 | 4.300 |
16 gen 2024 | 25,75 | 25,91 | 25,74 | 25,78 | 25,69 | 39.100 |
12 gen 2024 | 26,00 | 26,00 | 25,84 | 25,88 | 25,79 | 5.000 |
11 gen 2024 | 25,84 | 25,92 | 25,76 | 25,92 | 25,83 | 4.700 |
10 gen 2024 | 25,82 | 25,88 | 25,82 | 25,88 | 25,79 | 67.200 |
09 gen 2024 | 25,75 | 25,86 | 25,75 | 25,86 | 25,77 | 6.400 |
08 gen 2024 | 25,60 | 25,97 | 25,60 | 25,97 | 25,88 | 4.000 |
05 gen 2024 | 25,74 | 25,74 | 25,60 | 25,67 | 25,58 | 3.600 |
04 gen 2024 | 25,73 | 25,73 | 25,62 | 25,62 | 25,53 | 5.700 |
03 gen 2024 | 25,74 | 25,79 | 25,72 | 25,72 | 25,63 | 6.700 |
02 gen 2024 | 25,98 | 25,99 | 25,84 | 25,94 | 25,85 | 4.900 |
29 dic 2023 | 26,05 | 26,05 | 25,94 | 26,00 | 25,91 | 3.000 |
28 dic 2023 | 26,12 | 26,12 | 26,07 | 26,07 | 25,98 | 8.300 |
27 dic 2023 | 26,06 | 26,10 | 26,05 | 26,06 | 25,97 | 3.700 |
26 dic 2023 | 25,87 | 26,12 | 25,87 | 26,11 | 26,02 | 10.000 |
22 dic 2023 | 25,97 | 26,01 | 25,83 | 25,92 | 25,83 | 18.200 |
21 dic 2023 | 25,81 | 25,88 | 25,69 | 25,87 | 25,78 | 17.500 |
20 dic 2023 | 25,98 | 26,06 | 25,60 | 25,60 | 25,52 | 1.700 |
20 dic 2023 | 0.105 Dividendo |
*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...