Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 32,01 | 32,06 | 31,88 | 31,93 | 31,93 | 30.849 |
15 mar 2024 | 31,71 | 31,89 | 31,65 | 31,74 | 31,74 | 12.720 |
14 mar 2024 | 32,00 | 32,03 | 31,63 | 31,75 | 31,75 | 54.708 |
13 mar 2024 | 31,67 | 31,84 | 31,55 | 31,83 | 31,83 | 37.982 |
12 mar 2024 | 31,65 | 31,68 | 31,41 | 31,57 | 31,57 | 24.770 |
11 mar 2024 | 31,85 | 31,90 | 31,63 | 31,66 | 31,66 | 21.338 |
08 mar 2024 | 32,47 | 32,47 | 31,87 | 31,90 | 31,90 | 29.027 |
07 mar 2024 | 32,38 | 32,65 | 32,11 | 32,12 | 32,12 | 37.558 |
06 mar 2024 | 32,02 | 32,41 | 32,00 | 32,17 | 32,17 | 40.011 |
05 mar 2024 | 31,79 | 32,06 | 31,70 | 31,76 | 31,76 | 43.998 |
04 mar 2024 | 31,30 | 31,76 | 31,30 | 31,68 | 31,68 | 25.090 |
01 mar 2024 | 31,41 | 31,47 | 31,24 | 31,26 | 31,26 | 41.071 |
29 feb 2024 | 31,35 | 31,36 | 31,10 | 31,26 | 31,26 | 11.000 |
28 feb 2024 | 31,12 | 31,32 | 31,12 | 31,17 | 31,17 | 19.699 |
27 feb 2024 | 30,98 | 31,02 | 30,85 | 30,97 | 30,97 | 26.788 |
26 feb 2024 | 30,86 | 31,10 | 30,86 | 30,96 | 30,96 | 11.875 |
23 feb 2024 | 30,53 | 30,75 | 30,53 | 30,62 | 30,62 | 54.466 |
22 feb 2024 | 30,51 | 30,53 | 30,40 | 30,52 | 30,52 | 15.207 |
21 feb 2024 | 30,29 | 30,45 | 30,15 | 30,38 | 30,38 | 10.656 |
20 feb 2024 | 30,81 | 30,81 | 30,32 | 30,35 | 30,35 | 19.441 |
16 feb 2024 | 30,21 | 30,45 | 30,21 | 30,25 | 30,25 | 26.009 |
15 feb 2024 | 30,12 | 30,29 | 30,05 | 30,27 | 30,27 | 24.043 |
14 feb 2024 | 29,75 | 29,99 | 29,75 | 29,89 | 29,89 | 7.729 |
13 feb 2024 | 29,36 | 29,50 | 29,17 | 29,28 | 29,28 | 109.503 |
12 feb 2024 | 29,30 | 29,62 | 29,30 | 29,51 | 29,51 | 14.151 |
09 feb 2024 | 29,14 | 29,28 | 29,09 | 29,24 | 29,24 | 7.412 |
08 feb 2024 | 29,00 | 29,08 | 28,88 | 29,00 | 29,00 | 5.736 |
07 feb 2024 | 28,90 | 29,06 | 28,83 | 28,99 | 28,99 | 18.114 |
06 feb 2024 | 28,39 | 28,90 | 28,39 | 28,90 | 28,90 | 16.283 |
05 feb 2024 | 28,31 | 28,31 | 28,01 | 28,23 | 28,23 | 12.118 |
02 feb 2024 | 28,29 | 28,36 | 28,06 | 28,36 | 28,36 | 14.059 |
01 feb 2024 | 28,31 | 28,40 | 28,15 | 28,38 | 28,38 | 10.768 |
31 gen 2024 | 28,42 | 28,44 | 28,15 | 28,15 | 28,15 | 5.632 |
30 gen 2024 | 28,43 | 28,46 | 28,30 | 28,41 | 28,41 | 5.891 |
29 gen 2024 | 28,26 | 28,35 | 28,20 | 28,35 | 28,35 | 26.150 |
26 gen 2024 | 28,18 | 28,28 | 28,10 | 28,26 | 28,26 | 9.726 |
25 gen 2024 | 28,41 | 28,41 | 28,06 | 28,20 | 28,20 | 19.607 |
24 gen 2024 | 28,43 | 28,66 | 28,35 | 28,36 | 28,36 | 14.284 |
23 gen 2024 | 28,46 | 28,54 | 28,21 | 28,27 | 28,27 | 20.822 |
22 gen 2024 | 28,44 | 28,59 | 28,42 | 28,46 | 28,46 | 31.263 |
19 gen 2024 | 28,49 | 28,49 | 28,20 | 28,33 | 28,33 | 40.429 |
18 gen 2024 | 28,28 | 28,48 | 28,09 | 28,48 | 28,48 | 7.404 |
17 gen 2024 | 28,25 | 28,39 | 28,16 | 28,29 | 28,29 | 12.616 |
16 gen 2024 | 28,89 | 28,89 | 28,25 | 28,29 | 28,29 | 30.990 |
12 gen 2024 | 28,50 | 28,78 | 28,18 | 28,67 | 28,67 | 52.188 |
11 gen 2024 | 28,46 | 28,46 | 27,99 | 28,19 | 28,19 | 5.139 |
10 gen 2024 | 28,10 | 28,18 | 28,10 | 28,11 | 28,11 | 2.905 |
09 gen 2024 | 28,02 | 28,03 | 27,91 | 27,93 | 27,93 | 7.181 |
08 gen 2024 | 27,94 | 28,07 | 27,88 | 28,07 | 28,07 | 8.057 |
05 gen 2024 | 28,02 | 28,02 | 27,82 | 27,90 | 27,90 | 11.246 |
04 gen 2024 | 28,04 | 28,31 | 28,04 | 28,13 | 28,13 | 10.125 |
03 gen 2024 | 28,01 | 28,22 | 27,90 | 27,90 | 27,90 | 4.552 |
02 gen 2024 | 27,89 | 28,07 | 27,81 | 27,85 | 27,85 | 4.792 |
29 dic 2023 | 28,00 | 28,00 | 27,77 | 27,86 | 27,86 | 15.554 |
28 dic 2023 | 27,98 | 28,00 | 27,81 | 27,90 | 27,90 | 10.814 |
28 dic 2023 | 0.071296 Dividendo |
27 dic 2023 | 27,90 | 28,14 | 27,87 | 27,88 | 27,80 | 7.229 |
26 dic 2023 | 28,01 | 28,07 | 27,69 | 27,83 | 27,76 | 5.495 |
22 dic 2023 | 27,72 | 27,84 | 27,33 | 27,72 | 27,65 | 8.537 |
21 dic 2023 | 27,68 | 27,68 | 27,57 | 27,64 | 27,56 | 2.274 |
20 dic 2023 | 27,63 | 27,73 | 27,43 | 27,43 | 27,36 | 4.124 |
19 dic 2023 | 27,60 | 27,84 | 27,60 | 27,66 | 27,59 | 8.476 |
18 dic 2023 | 27,45 | 27,55 | 27,40 | 27,45 | 27,38 | 3.550 |
15 dic 2023 | 27,52 | 27,52 | 27,25 | 27,33 | 27,26 | 2.001 |
14 dic 2023 | 27,53 | 27,55 | 27,39 | 27,43 | 27,36 | 3.358 |
13 dic 2023 | 27,36 | 27,80 | 27,36 | 27,79 | 27,72 | 4.014 |
12 dic 2023 | 27,24 | 27,45 | 27,17 | 27,40 | 27,33 | 2.486 |
11 dic 2023 | 27,13 | 27,30 | 27,13 | 27,27 | 27,20 | 3.819 |
08 dic 2023 | 27,07 | 27,19 | 27,07 | 27,14 | 27,07 | 2.473 |
07 dic 2023 | 27,03 | 27,05 | 26,93 | 26,93 | 26,86 | 3.741 |
06 dic 2023 | 27,30 | 27,36 | 27,16 | 27,16 | 27,09 | 2.885 |
05 dic 2023 | 27,37 | 27,45 | 27,28 | 27,28 | 27,21 | 2.461 |
04 dic 2023 | 27,31 | 27,50 | 27,31 | 27,48 | 27,41 | 2.305 |
01 dic 2023 | 27,23 | 27,54 | 27,23 | 27,54 | 27,47 | 1.588 |
30 nov 2023 | 27,01 | 27,10 | 26,95 | 27,06 | 26,99 | 1.099 |
29 nov 2023 | 27,16 | 27,16 | 26,96 | 26,96 | 26,89 | 1.978 |
28 nov 2023 | 27,03 | 27,20 | 27,03 | 27,07 | 27,00 | 1.914 |
27 nov 2023 | 27,11 | 27,11 | 26,99 | 26,99 | 26,92 | 4.073 |
24 nov 2023 | 27,22 | 27,51 | 27,22 | 27,29 | 27,22 | 4.774 |
22 nov 2023 | 27,17 | 27,17 | 27,05 | 27,12 | 27,05 | 1.362 |
21 nov 2023 | 27,24 | 27,37 | 27,06 | 27,12 | 27,05 | 4.345 |
20 nov 2023 | 27,02 | 27,23 | 26,92 | 27,17 | 27,10 | 4.082 |
17 nov 2023 | 26,89 | 27,19 | 26,82 | 26,92 | 26,85 | 3.618 |
16 nov 2023 | 26,89 | 26,89 | 26,69 | 26,71 | 26,64 | 1.638 |
15 nov 2023 | 26,99 | 26,99 | 26,87 | 26,87 | 26,80 | 1.668 |
14 nov 2023 | 26,91 | 27,01 | 26,91 | 27,01 | 26,94 | 3.306 |
13 nov 2023 | 26,64 | 26,97 | 26,63 | 26,82 | 26,75 | 2.817 |
10 nov 2023 | 26,37 | 26,67 | 26,37 | 26,61 | 26,54 | 2.527 |
09 nov 2023 | 26,39 | 26,44 | 26,19 | 26,19 | 26,13 | 1.944 |
08 nov 2023 | 26,60 | 26,60 | 26,34 | 26,34 | 26,27 | 2.045 |
07 nov 2023 | 26,46 | 26,56 | 26,42 | 26,47 | 26,40 | 5.375 |
06 nov 2023 | 26,75 | 26,75 | 26,43 | 26,53 | 26,47 | 4.989 |
03 nov 2023 | 26,64 | 26,89 | 26,62 | 26,63 | 26,56 | 2.970 |
02 nov 2023 | 26,22 | 26,52 | 26,22 | 26,42 | 26,35 | 6.558 |
01 nov 2023 | 25,83 | 26,02 | 25,72 | 25,83 | 25,77 | 4.243 |
31 ott 2023 | 25,35 | 25,68 | 25,35 | 25,58 | 25,51 | 2.834 |
30 ott 2023 | 25,32 | 25,38 | 25,25 | 25,33 | 25,27 | 3.237 |
27 ott 2023 | 25,33 | 25,44 | 25,03 | 25,09 | 25,03 | 7.550 |
26 ott 2023 | 25,57 | 25,58 | 25,38 | 25,43 | 25,37 | 10.386 |
25 ott 2023 | 25,58 | 25,91 | 25,55 | 25,55 | 25,48 | 4.665 |
*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...