Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 30,40 | 30,43 | 30,33 | 30,43 | 30,43 | 44.065 |
29 apr 2024 | 30,30 | 30,33 | 30,27 | 30,28 | 30,28 | 16.700 |
26 apr 2024 | 30,37 | 30,40 | 30,34 | 30,39 | 30,39 | 20.900 |
25 apr 2024 | 30,50 | 30,52 | 30,44 | 30,48 | 30,48 | 29.700 |
24 apr 2024 | 30,30 | 30,37 | 30,30 | 30,32 | 30,32 | 6.100 |
23 apr 2024 | 30,31 | 30,32 | 30,15 | 30,22 | 30,22 | 10.200 |
22 apr 2024 | 30,32 | 30,32 | 30,25 | 30,26 | 30,26 | 4.400 |
19 apr 2024 | 30,24 | 30,27 | 30,22 | 30,26 | 30,26 | 20.700 |
18 apr 2024 | 30,27 | 30,33 | 30,26 | 30,29 | 30,29 | 15.800 |
17 apr 2024 | 30,24 | 30,28 | 30,15 | 30,17 | 30,17 | 22.500 |
16 apr 2024 | 30,37 | 30,40 | 30,30 | 30,35 | 30,35 | 17.000 |
15 apr 2024 | 30,23 | 30,33 | 30,23 | 30,24 | 30,24 | 12.000 |
12 apr 2024 | 29,99 | 30,03 | 29,95 | 30,03 | 30,03 | 38.200 |
11 apr 2024 | 30,04 | 30,35 | 30,04 | 30,14 | 30,14 | 15.700 |
10 apr 2024 | 29,95 | 30,13 | 29,95 | 30,09 | 30,09 | 20.300 |
09 apr 2024 | 29,71 | 29,71 | 29,66 | 29,68 | 29,68 | 9.100 |
08 apr 2024 | 29,77 | 29,81 | 29,76 | 29,80 | 29,80 | 35.800 |
05 apr 2024 | 29,68 | 29,71 | 29,64 | 29,71 | 29,71 | 8.600 |
04 apr 2024 | 29,54 | 29,63 | 29,50 | 29,50 | 29,50 | 48.000 |
03 apr 2024 | 29,75 | 29,78 | 29,59 | 29,59 | 29,59 | 35.200 |
02 apr 2024 | 29,69 | 29,70 | 29,60 | 29,62 | 29,62 | 38.900 |
01 apr 2024 | 29,40 | 29,58 | 29,40 | 29,56 | 29,56 | 51.800 |
28 mar 2024 | 29,28 | 29,28 | 29,22 | 29,25 | 29,25 | 5.400 |
27 mar 2024 | 29,30 | 29,33 | 29,20 | 29,20 | 29,20 | 66.900 |
26 mar 2024 | 29,38 | 29,42 | 29,32 | 29,32 | 29,32 | 5.800 |
25 mar 2024 | 29,32 | 29,37 | 29,32 | 29,36 | 29,36 | 6.300 |
22 mar 2024 | 29,25 | 29,29 | 29,25 | 29,27 | 29,27 | 5.100 |
21 mar 2024 | 29,36 | 29,43 | 29,34 | 29,40 | 29,40 | 23.200 |
20 mar 2024 | 29,45 | 29,49 | 29,30 | 29,40 | 29,40 | 17.000 |
20 mar 2024 | 0.211 Dividendo |
19 mar 2024 | 29,70 | 29,70 | 29,64 | 29,66 | 29,45 | 35.000 |
18 mar 2024 | 29,72 | 29,77 | 29,71 | 29,74 | 29,53 | 36.200 |
15 mar 2024 | 29,69 | 30,00 | 29,67 | 29,69 | 29,48 | 52.500 |
14 mar 2024 | 29,53 | 29,66 | 29,53 | 29,65 | 29,44 | 17.400 |
13 mar 2024 | 29,38 | 29,43 | 29,38 | 29,41 | 29,20 | 11.600 |
12 mar 2024 | 29,31 | 29,36 | 29,31 | 29,35 | 29,14 | 8.800 |
11 mar 2024 | 29,17 | 29,23 | 29,17 | 29,21 | 29,00 | 35.400 |
08 mar 2024 | 29,15 | 29,17 | 29,14 | 29,17 | 28,96 | 17.300 |
07 mar 2024 | 29,16 | 29,24 | 29,16 | 29,18 | 28,97 | 58.100 |
06 mar 2024 | 29,19 | 29,23 | 29,12 | 29,21 | 29,00 | 5.100 |
05 mar 2024 | 29,30 | 29,31 | 29,25 | 29,28 | 29,07 | 7.100 |
04 mar 2024 | 29,48 | 29,48 | 29,42 | 29,46 | 29,25 | 15.000 |
01 mar 2024 | 29,53 | 29,61 | 29,36 | 29,37 | 29,16 | 31.300 |
29 feb 2024 | 29,53 | 29,53 | 29,44 | 29,49 | 29,28 | 47.500 |
28 feb 2024 | 29,61 | 29,61 | 29,55 | 29,55 | 29,34 | 1.900 |
27 feb 2024 | 29,61 | 29,66 | 29,58 | 29,65 | 29,44 | 14.600 |
26 feb 2024 | 29,56 | 29,64 | 29,47 | 29,59 | 29,38 | 86.600 |
23 feb 2024 | 29,62 | 29,62 | 29,50 | 29,51 | 29,30 | 6.100 |
22 feb 2024 | 29,59 | 29,68 | 29,59 | 29,64 | 29,43 | 39.300 |
21 feb 2024 | 29,52 | 29,64 | 29,51 | 29,62 | 29,41 | 14.700 |
20 feb 2024 | 29,52 | 29,53 | 29,47 | 29,52 | 29,31 | 3.400 |
16 feb 2024 | 29,60 | 29,61 | 29,56 | 29,57 | 29,36 | 34.500 |
15 feb 2024 | 29,37 | 29,46 | 29,35 | 29,43 | 29,22 | 37.200 |
14 feb 2024 | 29,55 | 29,55 | 29,44 | 29,49 | 29,28 | 11.100 |
13 feb 2024 | 29,49 | 29,60 | 29,49 | 29,59 | 29,38 | 33.500 |
12 feb 2024 | 29,25 | 29,31 | 29,25 | 29,26 | 29,05 | 25.400 |
09 feb 2024 | 29,31 | 29,31 | 29,27 | 29,28 | 29,07 | 22.400 |
08 feb 2024 | 29,21 | 29,23 | 29,19 | 29,22 | 29,01 | 44.700 |
07 feb 2024 | 29,12 | 29,12 | 29,00 | 29,10 | 28,89 | 5.600 |
06 feb 2024 | 29,14 | 29,14 | 29,03 | 29,05 | 28,84 | 32.000 |
05 feb 2024 | 29,13 | 29,22 | 29,10 | 29,20 | 28,99 | 42.600 |
02 feb 2024 | 28,85 | 28,95 | 28,85 | 28,91 | 28,70 | 8.800 |
01 feb 2024 | 28,60 | 28,60 | 28,46 | 28,54 | 28,34 | 22.300 |
31 gen 2024 | 28,81 | 28,81 | 28,70 | 28,71 | 28,51 | 17.000 |
30 gen 2024 | 28,89 | 29,03 | 28,89 | 28,94 | 28,73 | 9.700 |
29 gen 2024 | 29,04 | 29,05 | 28,95 | 28,97 | 28,76 | 18.100 |
26 gen 2024 | 29,15 | 29,16 | 29,10 | 29,12 | 28,91 | 10.000 |
25 gen 2024 | 29,09 | 29,14 | 29,01 | 29,06 | 28,85 | 36.800 |
24 gen 2024 | 28,99 | 29,18 | 28,95 | 29,18 | 28,97 | 35.700 |
23 gen 2024 | 29,09 | 29,09 | 29,08 | 29,08 | 28,87 | 8.100 |
22 gen 2024 | 28,99 | 29,02 | 28,97 | 29,02 | 28,81 | 16.300 |
19 gen 2024 | 29,16 | 29,20 | 29,09 | 29,10 | 28,89 | 16.000 |
18 gen 2024 | 29,04 | 29,10 | 29,02 | 29,09 | 28,88 | 23.100 |
17 gen 2024 | 28,99 | 29,05 | 28,98 | 29,00 | 28,79 | 39.400 |
16 gen 2024 | 28,79 | 28,94 | 28,76 | 28,89 | 28,68 | 24.700 |
12 gen 2024 | 28,65 | 28,88 | 28,58 | 28,66 | 28,46 | 55.800 |
11 gen 2024 | 28,83 | 28,87 | 28,75 | 28,75 | 28,55 | 88.300 |
10 gen 2024 | 28,79 | 28,86 | 28,78 | 28,86 | 28,65 | 20.500 |
09 gen 2024 | 28,80 | 28,82 | 28,75 | 28,79 | 28,59 | 12.000 |
08 gen 2024 | 28,86 | 28,86 | 28,71 | 28,79 | 28,59 | 9.600 |
05 gen 2024 | 28,88 | 28,89 | 28,67 | 28,88 | 28,67 | 30.400 |
04 gen 2024 | 28,76 | 28,79 | 28,74 | 28,77 | 28,57 | 39.900 |
03 gen 2024 | 28,77 | 28,77 | 28,57 | 28,57 | 28,37 | 17.900 |
02 gen 2024 | 28,84 | 28,92 | 28,57 | 28,62 | 28,42 | 43.000 |
29 dic 2023 | 28,54 | 28,82 | 28,46 | 28,62 | 28,42 | 36.500 |
28 dic 2023 | 28,37 | 28,48 | 28,35 | 28,45 | 28,25 | 119.400 |
27 dic 2023 | 28,43 | 28,43 | 28,30 | 28,32 | 28,12 | 22.200 |
26 dic 2023 | 28,57 | 28,57 | 28,53 | 28,53 | 28,33 | 11.700 |
22 dic 2023 | 28,52 | 28,56 | 28,50 | 28,50 | 28,30 | 900 |
21 dic 2023 | 28,37 | 28,55 | 28,37 | 28,51 | 28,31 | 87.700 |
20 dic 2023 | 28,53 | 28,57 | 28,46 | 28,49 | 28,29 | 18.700 |
20 dic 2023 | 0.725 Dividendo |
19 dic 2023 | 29,24 | 29,33 | 29,24 | 29,32 | 28,39 | 49.500 |
18 dic 2023 | 29,33 | 29,42 | 29,31 | 29,39 | 28,46 | 44.200 |
15 dic 2023 | 29,29 | 29,31 | 29,22 | 29,22 | 28,29 | 14.300 |
14 dic 2023 | 29,17 | 29,34 | 29,17 | 29,18 | 28,26 | 165.900 |
13 dic 2023 | 29,81 | 29,83 | 29,44 | 29,47 | 28,54 | 97.000 |
12 dic 2023 | 29,99 | 29,99 | 29,89 | 29,91 | 28,96 | 9.200 |
11 dic 2023 | 30,04 | 30,08 | 29,96 | 29,96 | 29,01 | 22.400 |
08 dic 2023 | 29,96 | 30,00 | 29,92 | 29,97 | 29,02 | 31.500 |
*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...