Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 27,90 | 27,97 | 27,66 | 27,69 | 27,69 | 187.292 |
23 apr 2024 | 27,84 | 27,97 | 27,21 | 27,82 | 27,82 | 3.477.100 |
22 apr 2024 | 28,25 | 28,40 | 27,68 | 27,82 | 27,82 | 2.720.400 |
19 apr 2024 | 27,85 | 28,19 | 27,69 | 28,16 | 28,16 | 1.775.800 |
18 apr 2024 | 27,54 | 28,03 | 27,50 | 27,89 | 27,89 | 2.091.900 |
17 apr 2024 | 27,54 | 27,77 | 27,42 | 27,61 | 27,61 | 2.334.900 |
16 apr 2024 | 28,09 | 28,13 | 27,46 | 27,46 | 27,46 | 2.171.600 |
15 apr 2024 | 28,37 | 28,59 | 28,02 | 28,25 | 28,25 | 2.428.900 |
12 apr 2024 | 29,06 | 29,06 | 27,87 | 28,22 | 28,22 | 3.161.400 |
11 apr 2024 | 29,53 | 29,60 | 28,50 | 29,05 | 29,05 | 3.221.000 |
10 apr 2024 | 29,44 | 29,71 | 29,16 | 29,45 | 29,45 | 2.404.000 |
09 apr 2024 | 29,23 | 29,73 | 29,18 | 29,72 | 29,72 | 1.886.200 |
08 apr 2024 | 29,12 | 29,32 | 29,06 | 29,24 | 29,24 | 3.786.700 |
05 apr 2024 | 28,67 | 29,53 | 28,57 | 29,19 | 29,19 | 2.987.700 |
04 apr 2024 | 28,89 | 29,16 | 28,53 | 28,72 | 28,72 | 2.542.300 |
03 apr 2024 | 29,49 | 29,56 | 28,68 | 28,80 | 28,80 | 3.624.800 |
02 apr 2024 | 29,96 | 29,96 | 29,42 | 29,44 | 29,44 | 1.675.400 |
01 apr 2024 | 30,52 | 30,55 | 29,86 | 29,90 | 29,90 | 1.534.400 |
28 mar 2024 | 30,50 | 30,80 | 30,30 | 30,37 | 30,37 | 2.888.700 |
27 mar 2024 | 30,42 | 30,54 | 30,18 | 30,45 | 30,45 | 1.424.600 |
26 mar 2024 | 30,22 | 30,39 | 30,02 | 30,23 | 30,23 | 1.541.800 |
25 mar 2024 | 30,27 | 30,48 | 30,08 | 30,28 | 30,28 | 1.321.100 |
22 mar 2024 | 30,58 | 30,67 | 30,23 | 30,27 | 30,27 | 1.591.000 |
21 mar 2024 | 30,54 | 30,64 | 30,31 | 30,43 | 30,43 | 2.172.800 |
20 mar 2024 | 30,00 | 30,52 | 29,91 | 30,41 | 30,41 | 3.432.500 |
19 mar 2024 | 30,03 | 30,38 | 30,03 | 30,18 | 30,18 | 2.221.600 |
18 mar 2024 | 30,14 | 30,20 | 29,86 | 30,05 | 30,05 | 1.705.800 |
15 mar 2024 | 29,72 | 30,26 | 29,70 | 30,09 | 30,09 | 3.450.300 |
14 mar 2024 | 29,82 | 30,04 | 29,67 | 29,85 | 29,85 | 2.178.900 |
13 mar 2024 | 30,36 | 30,58 | 29,86 | 29,88 | 29,88 | 1.736.600 |
12 mar 2024 | 30,00 | 30,57 | 29,90 | 30,35 | 30,35 | 3.809.200 |
11 mar 2024 | 30,48 | 30,65 | 30,00 | 30,08 | 30,08 | 2.027.400 |
08 mar 2024 | 30,16 | 30,48 | 29,91 | 30,37 | 30,37 | 2.162.300 |
07 mar 2024 | 29,74 | 30,28 | 29,42 | 30,04 | 30,04 | 1.885.800 |
06 mar 2024 | 29,75 | 30,00 | 29,58 | 29,74 | 29,74 | 3.098.100 |
05 mar 2024 | 29,89 | 29,94 | 29,22 | 29,43 | 29,43 | 2.844.300 |
04 mar 2024 | 30,02 | 30,07 | 29,65 | 29,89 | 29,89 | 2.168.300 |
01 mar 2024 | 30,47 | 30,47 | 29,56 | 29,93 | 29,93 | 2.680.900 |
29 feb 2024 | 30,70 | 30,73 | 30,14 | 30,34 | 30,34 | 4.580.600 |
28 feb 2024 | 31,19 | 31,31 | 30,37 | 30,61 | 30,61 | 2.440.300 |
27 feb 2024 | 31,42 | 31,66 | 31,17 | 31,30 | 31,30 | 2.423.300 |
26 feb 2024 | 30,97 | 31,60 | 30,91 | 31,33 | 31,33 | 2.774.000 |
23 feb 2024 | 31,16 | 31,22 | 30,75 | 31,03 | 31,03 | 2.378.900 |
22 feb 2024 | 31,10 | 31,28 | 30,70 | 31,02 | 31,02 | 2.942.500 |
21 feb 2024 | 30,36 | 31,28 | 30,23 | 31,23 | 31,23 | 6.577.800 |
20 feb 2024 | 29,91 | 30,40 | 29,85 | 30,30 | 30,30 | 5.636.000 |
16 feb 2024 | 30,03 | 30,27 | 29,57 | 29,92 | 29,92 | 3.641.900 |
15 feb 2024 | 29,67 | 30,85 | 29,50 | 30,03 | 30,03 | 4.814.500 |
15 feb 2024 | 0.21 Dividendo |
14 feb 2024 | 29,27 | 29,39 | 28,82 | 29,30 | 29,09 | 2.654.500 |
13 feb 2024 | 29,02 | 29,43 | 28,90 | 29,31 | 29,10 | 3.082.100 |
12 feb 2024 | 29,10 | 29,28 | 28,93 | 29,05 | 28,84 | 3.768.800 |
09 feb 2024 | 28,68 | 29,61 | 28,60 | 29,26 | 29,05 | 3.612.700 |
08 feb 2024 | 29,11 | 29,22 | 28,30 | 28,70 | 28,49 | 3.359.200 |
07 feb 2024 | 30,19 | 30,34 | 29,29 | 29,33 | 29,12 | 3.819.300 |
06 feb 2024 | 28,04 | 30,21 | 27,75 | 30,19 | 29,97 | 6.472.100 |
05 feb 2024 | 27,94 | 27,94 | 27,35 | 27,71 | 27,51 | 3.023.300 |
02 feb 2024 | 28,45 | 28,50 | 27,92 | 28,10 | 27,90 | 2.275.200 |
01 feb 2024 | 28,46 | 28,70 | 28,22 | 28,68 | 28,47 | 1.442.500 |
31 gen 2024 | 28,70 | 28,83 | 28,24 | 28,39 | 28,19 | 1.992.300 |
30 gen 2024 | 29,07 | 29,07 | 28,60 | 28,68 | 28,47 | 2.079.900 |
29 gen 2024 | 29,11 | 29,16 | 28,87 | 29,05 | 28,84 | 1.467.800 |
26 gen 2024 | 29,27 | 29,46 | 29,03 | 29,11 | 28,90 | 1.334.400 |
25 gen 2024 | 29,16 | 29,36 | 28,63 | 29,11 | 28,90 | 1.433.300 |
24 gen 2024 | 29,45 | 29,54 | 29,00 | 29,08 | 28,87 | 1.919.800 |
23 gen 2024 | 29,23 | 29,50 | 29,09 | 29,38 | 29,17 | 2.613.200 |
22 gen 2024 | 29,20 | 29,48 | 28,99 | 29,24 | 29,03 | 2.158.400 |
19 gen 2024 | 28,20 | 29,10 | 27,98 | 29,07 | 28,86 | 2.789.600 |
18 gen 2024 | 28,32 | 28,52 | 27,84 | 28,04 | 27,84 | 1.860.500 |
17 gen 2024 | 28,19 | 28,35 | 28,02 | 28,33 | 28,13 | 2.377.000 |
16 gen 2024 | 28,31 | 28,49 | 28,12 | 28,41 | 28,21 | 1.974.100 |
12 gen 2024 | 28,76 | 29,02 | 28,35 | 28,38 | 28,18 | 1.758.300 |
11 gen 2024 | 28,67 | 28,67 | 28,23 | 28,61 | 28,40 | 2.276.200 |
10 gen 2024 | 28,30 | 28,79 | 28,17 | 28,78 | 28,57 | 2.263.900 |
09 gen 2024 | 27,96 | 28,55 | 27,88 | 28,33 | 28,13 | 2.204.900 |
08 gen 2024 | 27,46 | 27,97 | 27,17 | 27,96 | 27,76 | 2.522.800 |
05 gen 2024 | 27,61 | 27,98 | 27,43 | 27,46 | 27,26 | 1.630.400 |
04 gen 2024 | 27,75 | 27,95 | 27,36 | 27,80 | 27,60 | 2.435.100 |
03 gen 2024 | 28,14 | 28,30 | 27,48 | 27,74 | 27,54 | 2.537.200 |
02 gen 2024 | 27,99 | 28,80 | 27,97 | 28,27 | 28,07 | 3.969.500 |
29 dic 2023 | 27,93 | 28,16 | 27,87 | 28,09 | 27,89 | 1.402.900 |
28 dic 2023 | 28,00 | 28,48 | 27,89 | 27,96 | 27,76 | 1.746.900 |
27 dic 2023 | 26,90 | 28,06 | 26,90 | 28,01 | 27,81 | 2.244.300 |
26 dic 2023 | 27,45 | 27,60 | 27,24 | 27,24 | 27,04 | 1.179.500 |
22 dic 2023 | 27,38 | 27,75 | 27,35 | 27,55 | 27,35 | 1.205.800 |
21 dic 2023 | 27,19 | 27,60 | 27,13 | 27,38 | 27,18 | 1.494.600 |
20 dic 2023 | 27,82 | 27,90 | 27,07 | 27,07 | 26,88 | 2.542.500 |
19 dic 2023 | 27,45 | 27,79 | 27,16 | 27,78 | 27,58 | 2.783.400 |
18 dic 2023 | 27,45 | 27,49 | 26,75 | 27,35 | 27,15 | 3.484.900 |
15 dic 2023 | 28,47 | 28,52 | 27,33 | 27,37 | 27,17 | 5.808.300 |
14 dic 2023 | 29,52 | 29,63 | 28,37 | 28,63 | 28,42 | 5.761.600 |
13 dic 2023 | 28,43 | 29,34 | 28,27 | 29,22 | 29,01 | 2.877.400 |
12 dic 2023 | 28,69 | 28,76 | 28,23 | 28,51 | 28,31 | 2.755.400 |
11 dic 2023 | 28,59 | 29,10 | 28,56 | 28,69 | 28,48 | 2.061.700 |
08 dic 2023 | 28,66 | 28,78 | 28,50 | 28,57 | 28,37 | 1.790.900 |
07 dic 2023 | 28,75 | 29,14 | 28,43 | 28,77 | 28,56 | 2.283.200 |
06 dic 2023 | 28,28 | 29,08 | 28,27 | 28,76 | 28,55 | 3.011.300 |
05 dic 2023 | 28,18 | 28,50 | 27,98 | 28,45 | 28,25 | 3.005.800 |
04 dic 2023 | 27,35 | 28,46 | 27,24 | 28,32 | 28,12 | 3.954.200 |
01 dic 2023 | 27,07 | 27,36 | 26,84 | 27,35 | 27,15 | 4.544.800 |
*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...