Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 28,44 | 28,44 | 27,22 | 27,32 | 27,32 | 3.780 |
21 mag 2024 | 1.8 Dividendo |
20 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 27,64 | 143 |
17 mag 2024 | 31,50 | 31,50 | 29,82 | 30,28 | 28,43 | 14.839 |
16 mag 2024 | 32,08 | 32,08 | 31,88 | 31,88 | 29,93 | 100 |
15 mag 2024 | 31,36 | 31,36 | 30,96 | 30,96 | 29,07 | 250 |
14 mag 2024 | 31,46 | 31,46 | 31,24 | 31,24 | 29,33 | 230 |
13 mag 2024 | 31,66 | 31,92 | 31,66 | 31,66 | 29,72 | 303 |
10 mag 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 30,34 | - |
09 mag 2024 | 32,00 | 32,00 | 31,96 | 31,96 | 30,01 | 199 |
08 mag 2024 | 31,50 | 31,66 | 30,96 | 30,96 | 29,07 | 650 |
07 mag 2024 | 30,60 | 31,42 | 30,60 | 31,34 | 29,42 | 300 |
06 mag 2024 | 30,04 | 30,42 | 29,96 | 30,42 | 28,56 | 182 |
03 mag 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 28,20 | 142 |
02 mag 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 29,03 | - |
30 apr 2024 | 31,30 | 31,30 | 31,08 | 31,08 | 29,18 | 150 |
29 apr 2024 | 31,52 | 31,60 | 31,34 | 31,34 | 29,42 | 1.369 |
26 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 28,54 | - |
25 apr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 28,43 | 50 |
24 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 28,75 | - |
23 apr 2024 | 30,36 | 30,72 | 30,36 | 30,62 | 28,75 | 1.082 |
22 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 27,73 | - |
19 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 27,40 | - |
18 apr 2024 | 29,22 | 29,26 | 29,16 | 29,26 | 27,47 | 200 |
17 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 28,05 | - |
16 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 28,05 | - |
15 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 28,05 | - |
12 apr 2024 | 30,16 | 30,16 | 29,62 | 29,62 | 27,81 | 16 |
11 apr 2024 | 29,84 | 29,84 | 29,68 | 29,68 | 27,87 | 100 |
10 apr 2024 | 29,74 | 29,86 | 29,74 | 29,86 | 28,03 | 104 |
09 apr 2024 | 30,30 | 30,30 | 29,88 | 29,88 | 28,05 | 987 |
08 apr 2024 | 30,74 | 30,92 | 30,74 | 30,92 | 29,03 | 725 |
05 apr 2024 | 30,18 | 30,40 | 30,18 | 30,26 | 28,41 | 4.425 |
04 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 29,20 | - |
03 apr 2024 | 31,18 | 31,22 | 30,46 | 31,10 | 29,20 | 17.828 |
02 apr 2024 | 31,90 | 31,90 | 31,02 | 31,02 | 29,12 | 1.950 |
28 mar 2024 | 32,06 | 32,07 | 31,96 | 32,07 | 30,11 | 800 |
27 mar 2024 | 30,37 | 30,62 | 30,37 | 30,62 | 28,75 | 1.338 |
26 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 27,99 | - |
25 mar 2024 | 29,99 | 29,99 | 29,49 | 29,81 | 27,99 | 1.205 |
22 mar 2024 | 29,75 | 29,97 | 29,61 | 29,61 | 27,80 | 507 |
21 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 28,85 | - |
20 mar 2024 | 31,09 | 31,09 | 30,73 | 30,73 | 28,85 | 1.818 |
19 mar 2024 | 31,00 | 31,14 | 31,00 | 31,14 | 29,24 | 200 |
18 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 28,62 | - |
15 mar 2024 | 29,37 | 30,48 | 29,36 | 30,48 | 28,62 | 1.120 |
14 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 26,91 | - |
13 mar 2024 | 29,00 | 29,00 | 28,66 | 28,66 | 26,91 | 340 |
12 mar 2024 | 28,86 | 28,91 | 28,84 | 28,84 | 27,08 | 1.367 |
11 mar 2024 | 28,11 | 28,76 | 27,99 | 28,69 | 26,94 | 2.068 |
08 mar 2024 | 28,48 | 28,68 | 28,33 | 28,33 | 26,60 | 650 |
07 mar 2024 | 28,94 | 28,99 | 28,91 | 28,99 | 27,22 | 325 |
06 mar 2024 | 30,29 | 30,29 | 29,43 | 29,55 | 27,74 | 8.800 |
05 mar 2024 | 27,21 | 27,75 | 27,21 | 27,75 | 26,05 | 100 |
04 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 25,41 | 20 |
01 mar 2024 | 27,95 | 27,95 | 27,71 | 27,75 | 26,05 | 524 |
29 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 26,05 | - |
28 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 26,05 | - |
27 feb 2024 | 27,99 | 27,99 | 27,80 | 27,80 | 26,10 | 370 |
26 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 27,37 | - |
23 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 26,95 | - |
22 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 26,09 | - |
21 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 26,09 | - |
20 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 26,18 | - |
19 feb 2024 | 27,65 | 27,75 | 27,65 | 27,75 | 26,05 | 10 |
16 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 26,31 | - |
15 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 26,73 | - |
14 feb 2024 | 28,71 | 28,71 | 28,36 | 28,36 | 26,63 | 100 |
13 feb 2024 | 28,29 | 28,65 | 28,29 | 28,65 | 26,90 | 150 |
12 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 26,69 | - |
09 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 26,69 | - |
08 feb 2024 | 28,51 | 28,51 | 28,49 | 28,49 | 26,75 | 117 |
07 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 26,73 | - |
06 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 26,95 | - |
05 feb 2024 | 27,91 | 28,47 | 27,84 | 28,47 | 26,73 | 835 |
02 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,15 | - |
01 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 26,21 | - |
31 gen 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 25,97 | - |
30 gen 2024 | 27,56 | 27,57 | 27,56 | 27,57 | 25,88 | 216 |
29 gen 2024 | 28,04 | 28,04 | 27,84 | 27,84 | 26,14 | 40 |
26 gen 2024 | 28,10 | 28,10 | 27,88 | 27,88 | 26,18 | 10 |
25 gen 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 26,09 | - |
24 gen 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 26,14 | - |
23 gen 2024 | 28,15 | 28,15 | 27,84 | 27,84 | 26,14 | 40 |
22 gen 2024 | 27,99 | 28,24 | 27,99 | 28,24 | 26,51 | 1.825 |
19 gen 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 26,08 | 40 |
18 gen 2024 | 28,08 | 28,08 | 27,44 | 27,44 | 25,76 | 700 |
17 gen 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 26,33 | - |
16 gen 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 25,71 | - |
15 gen 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 26,00 | - |
12 gen 2024 | 27,56 | 27,80 | 27,56 | 27,80 | 26,10 | 583 |
11 gen 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 25,19 | - |
10 gen 2024 | 26,39 | 26,41 | 26,32 | 26,32 | 24,71 | 1.980 |
09 gen 2024 | 26,57 | 26,57 | 26,48 | 26,53 | 24,91 | 1.323 |
08 gen 2024 | 26,67 | 26,71 | 26,66 | 26,71 | 25,08 | 292 |
05 gen 2024 | 25,76 | 26,76 | 25,76 | 26,66 | 25,03 | 542 |
04 gen 2024 | 26,45 | 26,45 | 26,30 | 26,30 | 24,69 | 300 |
03 gen 2024 | 26,60 | 26,60 | 26,04 | 26,04 | 24,45 | 150 |
02 gen 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 25,02 | - |
29 dic 2023 | 26,43 | 26,50 | 26,36 | 26,50 | 24,88 | 2.169 |
*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...