Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 30,07 | 30,33 | 30,02 | 30,15 | 30,15 | 54.700 |
06 mag 2024 | 29,82 | 29,89 | 29,73 | 29,89 | 29,89 | 35.600 |
03 mag 2024 | 29,87 | 29,98 | 29,70 | 29,81 | 29,81 | 42.400 |
02 mag 2024 | 28,80 | 29,04 | 28,61 | 28,96 | 28,96 | 154.000 |
01 mag 2024 | 28,30 | 28,91 | 28,29 | 28,44 | 28,44 | 26.500 |
30 apr 2024 | 28,80 | 28,98 | 28,53 | 28,53 | 28,53 | 42.600 |
29 apr 2024 | 29,14 | 29,14 | 28,89 | 28,99 | 28,99 | 84.400 |
26 apr 2024 | 28,85 | 28,94 | 28,72 | 28,88 | 28,88 | 58.100 |
25 apr 2024 | 27,80 | 28,20 | 27,63 | 28,18 | 28,18 | 39.800 |
24 apr 2024 | 28,43 | 28,47 | 28,27 | 28,40 | 28,40 | 37.800 |
23 apr 2024 | 28,42 | 28,52 | 28,20 | 28,33 | 28,33 | 46.800 |
22 apr 2024 | 28,26 | 28,47 | 28,14 | 28,30 | 28,30 | 237.400 |
19 apr 2024 | 28,11 | 28,17 | 27,96 | 27,98 | 27,98 | 50.100 |
18 apr 2024 | 28,36 | 28,62 | 28,36 | 28,42 | 28,42 | 57.500 |
17 apr 2024 | 28,47 | 28,49 | 28,28 | 28,41 | 28,41 | 49.100 |
16 apr 2024 | 28,64 | 28,76 | 28,58 | 28,67 | 28,67 | 49.200 |
15 apr 2024 | 28,98 | 29,00 | 28,52 | 28,52 | 28,52 | 39.000 |
12 apr 2024 | 28,79 | 28,94 | 28,59 | 28,66 | 28,66 | 40.900 |
11 apr 2024 | 29,33 | 29,60 | 29,20 | 29,56 | 29,56 | 64.700 |
10 apr 2024 | 28,46 | 29,02 | 28,46 | 28,98 | 28,98 | 43.000 |
09 apr 2024 | 29,63 | 29,63 | 29,38 | 29,50 | 29,50 | 46.800 |
08 apr 2024 | 29,43 | 29,46 | 29,36 | 29,42 | 29,42 | 24.800 |
05 apr 2024 | 29,26 | 29,47 | 29,25 | 29,42 | 29,42 | 45.100 |
04 apr 2024 | 29,56 | 29,71 | 29,25 | 29,38 | 29,38 | 65.300 |
03 apr 2024 | 28,89 | 29,22 | 28,89 | 29,12 | 29,12 | 44.200 |
02 apr 2024 | 29,14 | 29,21 | 28,76 | 28,81 | 28,81 | 42.700 |
01 apr 2024 | 30,09 | 30,20 | 29,55 | 29,60 | 29,60 | 37.800 |
01 apr 2024 | 0.37 Dividendo |
28 mar 2024 | 29,22 | 30,14 | 29,22 | 30,01 | 29,64 | 42.800 |
27 mar 2024 | 29,19 | 29,70 | 29,16 | 29,70 | 29,33 | 36.100 |
26 mar 2024 | 29,57 | 29,95 | 29,57 | 29,73 | 29,36 | 48.000 |
25 mar 2024 | 29,80 | 29,88 | 29,66 | 29,67 | 29,30 | 55.300 |
22 mar 2024 | 29,97 | 30,15 | 29,95 | 30,07 | 29,70 | 35.000 |
21 mar 2024 | 30,14 | 30,34 | 30,12 | 30,12 | 29,75 | 38.900 |
20 mar 2024 | 30,00 | 30,29 | 29,85 | 30,28 | 29,91 | 36.600 |
19 mar 2024 | 29,57 | 29,70 | 29,51 | 29,67 | 29,30 | 45.500 |
18 mar 2024 | 29,75 | 29,85 | 29,69 | 29,83 | 29,46 | 45.000 |
15 mar 2024 | 29,99 | 30,09 | 29,73 | 29,82 | 29,45 | 55.100 |
14 mar 2024 | 30,12 | 30,15 | 29,89 | 30,07 | 29,70 | 53.800 |
13 mar 2024 | 30,11 | 30,34 | 30,05 | 30,29 | 29,92 | 37.300 |
12 mar 2024 | 29,78 | 30,20 | 29,62 | 30,17 | 29,80 | 56.500 |
11 mar 2024 | 29,77 | 29,82 | 29,47 | 29,71 | 29,34 | 53.100 |
08 mar 2024 | 30,23 | 30,23 | 29,90 | 29,90 | 29,53 | 38.100 |
07 mar 2024 | 29,53 | 29,86 | 29,53 | 29,81 | 29,44 | 65.400 |
06 mar 2024 | 28,95 | 29,08 | 28,89 | 29,05 | 28,69 | 57.300 |
05 mar 2024 | 28,67 | 28,78 | 28,53 | 28,62 | 28,27 | 95.100 |
04 mar 2024 | 28,74 | 29,08 | 28,69 | 29,07 | 28,71 | 65.100 |
01 mar 2024 | 28,98 | 29,31 | 28,84 | 29,29 | 28,93 | 40.000 |
29 feb 2024 | 29,01 | 29,08 | 28,77 | 28,95 | 28,59 | 67.400 |
28 feb 2024 | 28,55 | 28,85 | 28,53 | 28,83 | 28,47 | 52.300 |
27 feb 2024 | 29,03 | 29,21 | 28,97 | 29,11 | 28,75 | 50.700 |
26 feb 2024 | 29,13 | 29,18 | 28,90 | 29,04 | 28,68 | 54.800 |
23 feb 2024 | 29,22 | 29,44 | 29,14 | 29,32 | 28,96 | 38.400 |
22 feb 2024 | 29,07 | 29,17 | 28,90 | 29,05 | 28,69 | 63.600 |
21 feb 2024 | 29,18 | 29,40 | 29,14 | 29,38 | 29,02 | 148.000 |
20 feb 2024 | 28,95 | 29,06 | 28,88 | 28,95 | 28,59 | 47.800 |
16 feb 2024 | 29,05 | 29,16 | 28,66 | 28,67 | 28,32 | 33.500 |
15 feb 2024 | 27,92 | 28,25 | 27,90 | 28,25 | 27,90 | 53.700 |
14 feb 2024 | 27,39 | 27,70 | 27,35 | 27,65 | 27,31 | 73.300 |
13 feb 2024 | 27,13 | 27,31 | 26,89 | 27,00 | 26,67 | 90.200 |
12 feb 2024 | 27,85 | 28,07 | 27,83 | 27,99 | 27,64 | 56.600 |
09 feb 2024 | 27,33 | 27,34 | 27,17 | 27,33 | 26,99 | 38.500 |
08 feb 2024 | 27,29 | 27,31 | 27,11 | 27,25 | 26,91 | 59.000 |
07 feb 2024 | 27,55 | 27,61 | 27,37 | 27,47 | 27,13 | 79.800 |
06 feb 2024 | 27,22 | 27,41 | 27,20 | 27,40 | 27,06 | 48.400 |
05 feb 2024 | 27,35 | 27,43 | 27,16 | 27,41 | 27,07 | 56.500 |
02 feb 2024 | 27,61 | 27,63 | 27,45 | 27,61 | 27,27 | 45.200 |
01 feb 2024 | 27,75 | 28,08 | 27,70 | 28,07 | 27,72 | 56.400 |
31 gen 2024 | 27,94 | 28,08 | 27,61 | 27,70 | 27,36 | 57.400 |
30 gen 2024 | 27,83 | 27,83 | 27,65 | 27,81 | 27,47 | 89.700 |
29 gen 2024 | 27,82 | 28,00 | 27,74 | 28,00 | 27,65 | 90.300 |
26 gen 2024 | 28,08 | 28,08 | 27,88 | 27,88 | 27,54 | 57.800 |
25 gen 2024 | 27,41 | 27,46 | 27,30 | 27,38 | 27,04 | 38.700 |
24 gen 2024 | 27,43 | 27,43 | 27,09 | 27,09 | 26,76 | 41.800 |
23 gen 2024 | 27,07 | 27,08 | 26,84 | 26,98 | 26,65 | 53.300 |
22 gen 2024 | 26,64 | 26,76 | 26,56 | 26,62 | 26,29 | 42.800 |
19 gen 2024 | 26,64 | 26,94 | 26,59 | 26,94 | 26,61 | 42.800 |
18 gen 2024 | 26,88 | 26,92 | 26,72 | 26,92 | 26,59 | 54.500 |
17 gen 2024 | 26,94 | 27,15 | 26,89 | 27,08 | 26,75 | 51.700 |
16 gen 2024 | 27,68 | 27,85 | 27,56 | 27,61 | 27,27 | 55.100 |
12 gen 2024 | 28,49 | 28,54 | 28,23 | 28,32 | 27,97 | 38.200 |
11 gen 2024 | 28,33 | 28,33 | 27,91 | 28,26 | 27,92 | 59.500 |
10 gen 2024 | 28,55 | 28,80 | 28,42 | 28,69 | 28,34 | 87.700 |
09 gen 2024 | 29,86 | 29,92 | 29,54 | 29,76 | 29,39 | 51.600 |
08 gen 2024 | 29,96 | 30,22 | 29,96 | 30,22 | 29,85 | 74.800 |
05 gen 2024 | 29,81 | 30,25 | 29,77 | 30,05 | 29,68 | 41.000 |
04 gen 2024 | 30,08 | 30,30 | 30,06 | 30,15 | 29,78 | 52.400 |
03 gen 2024 | 30,20 | 30,49 | 30,03 | 30,43 | 30,05 | 104.600 |
02 gen 2024 | 32,45 | 32,45 | 31,72 | 32,05 | 31,65 | 94.000 |
29 dic 2023 | 32,41 | 32,69 | 32,41 | 32,63 | 32,23 | 35.400 |
28 dic 2023 | 32,43 | 32,57 | 32,14 | 32,14 | 31,74 | 39.500 |
27 dic 2023 | 31,97 | 32,53 | 31,94 | 32,45 | 32,05 | 98.900 |
26 dic 2023 | 31,75 | 32,10 | 31,68 | 32,04 | 31,64 | 64.500 |
22 dic 2023 | 31,77 | 31,82 | 31,58 | 31,74 | 31,35 | 59.600 |
21 dic 2023 | 31,65 | 31,77 | 31,47 | 31,77 | 31,38 | 48.400 |
20 dic 2023 | 31,48 | 31,53 | 31,00 | 31,00 | 30,62 | 48.900 |
19 dic 2023 | 31,31 | 31,50 | 31,28 | 31,42 | 31,03 | 44.500 |
18 dic 2023 | 30,99 | 31,01 | 30,67 | 30,82 | 30,44 | 749.000 |
15 dic 2023 | 31,30 | 31,58 | 31,23 | 31,27 | 30,88 | 1.136.500 |
14 dic 2023 | 30,98 | 31,41 | 30,81 | 31,17 | 30,79 | 1.205.800 |
*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...