Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 29,98 | 30,12 | 29,87 | 29,87 | 29,87 | 800 |
30 apr 2024 | 30,19 | 30,19 | 30,10 | 30,10 | 30,10 | 1.200 |
29 apr 2024 | 30,52 | 30,64 | 30,44 | 30,55 | 30,55 | 3.900 |
26 apr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | 1.600 |
25 apr 2024 | 29,77 | 30,00 | 29,77 | 30,00 | 30,00 | 2.300 |
24 apr 2024 | 30,19 | 30,24 | 30,19 | 30,21 | 30,21 | 1.200 |
23 apr 2024 | 30,31 | 30,44 | 30,20 | 30,24 | 30,24 | 2.100 |
22 apr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | 200 |
19 apr 2024 | 29,89 | 29,90 | 29,82 | 29,82 | 29,82 | 1.400 |
18 apr 2024 | 29,82 | 29,94 | 29,82 | 29,86 | 29,86 | 10.500 |
17 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | 200 |
16 apr 2024 | 29,87 | 29,97 | 29,87 | 29,97 | 29,97 | 1.200 |
15 apr 2024 | 30,47 | 30,47 | 30,09 | 30,14 | 30,14 | 9.000 |
12 apr 2024 | 30,44 | 30,53 | 30,27 | 30,31 | 30,31 | 7.000 |
11 apr 2024 | 30,85 | 30,95 | 30,76 | 30,87 | 30,87 | 2.300 |
10 apr 2024 | 30,64 | 30,90 | 30,64 | 30,80 | 30,80 | 1.700 |
09 apr 2024 | 30,87 | 31,13 | 30,87 | 31,13 | 31,13 | 1.900 |
08 apr 2024 | 31,30 | 31,41 | 31,22 | 31,38 | 31,38 | 2.800 |
05 apr 2024 | 31,12 | 31,38 | 31,12 | 31,38 | 31,38 | 8.900 |
04 apr 2024 | 32,09 | 32,09 | 31,07 | 31,07 | 31,07 | 2.000 |
03 apr 2024 | 31,31 | 31,56 | 31,31 | 31,38 | 31,38 | 1.300 |
02 apr 2024 | 30,88 | 31,00 | 30,76 | 31,00 | 31,00 | 2.900 |
01 apr 2024 | 31,04 | 31,34 | 31,00 | 31,22 | 31,22 | 1.500 |
28 mar 2024 | 31,29 | 31,29 | 31,09 | 31,22 | 31,22 | 44.100 |
27 mar 2024 | 31,07 | 31,30 | 31,07 | 31,20 | 31,20 | 11.500 |
26 mar 2024 | 31,02 | 31,02 | 30,97 | 31,01 | 31,01 | 5.100 |
25 mar 2024 | 31,00 | 31,00 | 30,80 | 30,96 | 30,96 | 10.800 |
22 mar 2024 | 30,84 | 30,98 | 30,84 | 30,97 | 30,97 | 3.700 |
21 mar 2024 | 30,89 | 31,13 | 30,78 | 31,10 | 31,10 | 2.100 |
20 mar 2024 | 30,58 | 30,74 | 30,58 | 30,74 | 30,74 | 1.200 |
19 mar 2024 | 30,85 | 30,85 | 30,38 | 30,67 | 30,67 | 7.200 |
18 mar 2024 | 30,35 | 30,47 | 30,17 | 30,27 | 30,27 | 11.100 |
15 mar 2024 | 30,16 | 30,20 | 30,16 | 30,20 | 30,20 | 3.400 |
14 mar 2024 | 30,43 | 30,54 | 30,30 | 30,30 | 30,30 | 2.200 |
14 mar 2024 | 0.042 Dividendo |
13 mar 2024 | 30,73 | 30,75 | 30,73 | 30,75 | 30,70 | 7.300 |
12 mar 2024 | 30,51 | 30,82 | 30,51 | 30,58 | 30,54 | 16.000 |
11 mar 2024 | 30,28 | 30,43 | 30,24 | 30,41 | 30,37 | 8.400 |
08 mar 2024 | 30,66 | 30,73 | 30,41 | 30,61 | 30,57 | 2.200 |
07 mar 2024 | 30,64 | 30,71 | 30,64 | 30,69 | 30,65 | 4.000 |
06 mar 2024 | 30,46 | 30,48 | 30,46 | 30,48 | 30,44 | 800 |
05 mar 2024 | 30,24 | 30,24 | 30,14 | 30,15 | 30,11 | 2.200 |
04 mar 2024 | 31,00 | 31,00 | 30,16 | 30,32 | 30,28 | 8.700 |
01 mar 2024 | 29,75 | 30,12 | 29,75 | 30,02 | 29,98 | 7.800 |
29 feb 2024 | 29,48 | 29,48 | 29,40 | 29,40 | 29,36 | 1.400 |
28 feb 2024 | 29,31 | 29,35 | 29,30 | 29,35 | 29,31 | 600 |
27 feb 2024 | 29,36 | 29,36 | 29,35 | 29,35 | 29,31 | 200 |
26 feb 2024 | 29,40 | 29,40 | 29,37 | 29,38 | 29,34 | 1.700 |
23 feb 2024 | 29,32 | 29,51 | 29,32 | 29,32 | 29,27 | 1.600 |
22 feb 2024 | 28,93 | 29,18 | 28,93 | 29,17 | 29,14 | 1.500 |
21 feb 2024 | 28,65 | 28,82 | 28,64 | 28,64 | 28,60 | 1.200 |
20 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,64 | 300 |
16 feb 2024 | 28,79 | 28,79 | 28,70 | 28,73 | 28,69 | 1.600 |
15 feb 2024 | 28,53 | 28,83 | 28,53 | 28,78 | 28,74 | 4.000 |
14 feb 2024 | 28,42 | 28,55 | 28,27 | 28,45 | 28,42 | 2.000 |
13 feb 2024 | 28,23 | 28,25 | 28,23 | 28,23 | 28,19 | 1.900 |
12 feb 2024 | 28,73 | 28,73 | 28,69 | 28,69 | 28,66 | 1.400 |
09 feb 2024 | 28,51 | 28,68 | 28,44 | 28,58 | 28,55 | 800 |
08 feb 2024 | 28,46 | 28,58 | 28,28 | 28,49 | 28,45 | 1.500 |
07 feb 2024 | 28,43 | 28,67 | 28,43 | 28,48 | 28,44 | 1.000 |
06 feb 2024 | 28,32 | 28,33 | 28,19 | 28,32 | 28,28 | 1.100 |
05 feb 2024 | 28,18 | 28,51 | 28,18 | 28,33 | 28,29 | 800 |
02 feb 2024 | 28,20 | 28,53 | 28,20 | 28,53 | 28,50 | 1.200 |
01 feb 2024 | 27,90 | 28,35 | 27,90 | 28,33 | 28,29 | 1.400 |
31 gen 2024 | 28,19 | 28,19 | 27,97 | 28,00 | 27,97 | 3.100 |
30 gen 2024 | 28,20 | 28,25 | 28,20 | 28,25 | 28,21 | 700 |
29 gen 2024 | 27,93 | 28,04 | 27,86 | 28,04 | 28,00 | 1.700 |
26 gen 2024 | 27,77 | 28,07 | 27,77 | 27,93 | 27,89 | 2.300 |
25 gen 2024 | 27,78 | 27,87 | 27,73 | 27,87 | 27,83 | 1.500 |
24 gen 2024 | 27,73 | 27,74 | 27,63 | 27,72 | 27,68 | 9.500 |
23 gen 2024 | 27,50 | 27,52 | 27,49 | 27,52 | 27,48 | 2.800 |
22 gen 2024 | 27,57 | 27,59 | 27,57 | 27,57 | 27,53 | 1.800 |
19 gen 2024 | 27,05 | 27,56 | 27,05 | 27,51 | 27,47 | 19.600 |
18 gen 2024 | 27,07 | 27,17 | 27,04 | 27,17 | 27,13 | 800 |
17 gen 2024 | 27,12 | 27,12 | 27,10 | 27,10 | 27,07 | 300 |
16 gen 2024 | 27,36 | 27,49 | 27,23 | 27,32 | 27,28 | 7.400 |
12 gen 2024 | 27,66 | 27,78 | 27,61 | 27,61 | 27,58 | 3.300 |
11 gen 2024 | 27,41 | 27,54 | 27,41 | 27,52 | 27,48 | 900 |
10 gen 2024 | 27,74 | 27,74 | 27,54 | 27,54 | 27,50 | 2.000 |
09 gen 2024 | 27,37 | 27,53 | 27,37 | 27,44 | 27,40 | 3.100 |
08 gen 2024 | 27,60 | 27,81 | 27,45 | 27,69 | 27,65 | 1.500 |
05 gen 2024 | 27,49 | 27,50 | 27,36 | 27,36 | 27,33 | 1.700 |
04 gen 2024 | 27,29 | 27,35 | 27,23 | 27,23 | 27,19 | 5.200 |
03 gen 2024 | 27,14 | 27,28 | 27,14 | 27,28 | 27,24 | 1.200 |
02 gen 2024 | 27,31 | 27,40 | 27,22 | 27,33 | 27,29 | 2.400 |
29 dic 2023 | 27,23 | 27,38 | 27,23 | 27,38 | 27,34 | 200 |
28 dic 2023 | 27,42 | 27,65 | 27,42 | 27,50 | 27,46 | 12.500 |
27 dic 2023 | 27,61 | 27,61 | 27,37 | 27,41 | 27,37 | 19.400 |
26 dic 2023 | 27,23 | 27,57 | 27,23 | 27,45 | 27,41 | 1.000 |
22 dic 2023 | 27,41 | 27,41 | 27,32 | 27,32 | 27,28 | 1.000 |
21 dic 2023 | 27,09 | 27,29 | 26,99 | 27,29 | 27,25 | 2.000 |
20 dic 2023 | 27,28 | 27,34 | 26,83 | 26,96 | 26,92 | 7.400 |
19 dic 2023 | 27,22 | 27,22 | 27,21 | 27,21 | 27,17 | 2.500 |
18 dic 2023 | 26,62 | 27,21 | 26,62 | 27,01 | 26,97 | 4.500 |
15 dic 2023 | 26,79 | 26,91 | 26,79 | 26,91 | 26,87 | 900 |
14 dic 2023 | 26,78 | 27,25 | 26,78 | 27,14 | 27,10 | 7.000 |
14 dic 2023 | 0.252 Dividendo |
13 dic 2023 | 26,72 | 26,97 | 26,72 | 26,97 | 26,68 | 1.100 |
12 dic 2023 | 26,63 | 26,77 | 26,63 | 26,69 | 26,40 | 4.800 |
11 dic 2023 | 26,45 | 26,75 | 26,45 | 26,58 | 26,30 | 7.100 |
*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...