Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 30,28 | 30,34 | 30,25 | 30,27 | 30,27 | 2.000 |
16 mag 2024 | 30,22 | 30,40 | 30,22 | 30,27 | 30,27 | 18.300 |
15 mag 2024 | 30,40 | 30,45 | 30,15 | 30,27 | 30,27 | 25.100 |
14 mag 2024 | 29,99 | 30,21 | 29,96 | 30,13 | 30,13 | 11.400 |
13 mag 2024 | 30,18 | 30,21 | 29,94 | 29,94 | 29,94 | 49.500 |
10 mag 2024 | 29,84 | 30,12 | 29,84 | 30,07 | 30,07 | 14.400 |
09 mag 2024 | 29,76 | 29,97 | 29,70 | 29,94 | 29,94 | 22.900 |
08 mag 2024 | 29,45 | 29,95 | 29,45 | 29,93 | 29,93 | 9.900 |
07 mag 2024 | 29,80 | 29,84 | 29,65 | 29,68 | 29,68 | 21.100 |
06 mag 2024 | 29,37 | 29,66 | 29,37 | 29,65 | 29,65 | 16.800 |
03 mag 2024 | 29,27 | 29,45 | 29,27 | 29,37 | 29,37 | 15.500 |
02 mag 2024 | 29,24 | 29,34 | 29,01 | 29,15 | 29,15 | 19.300 |
01 mag 2024 | 28,99 | 29,50 | 28,99 | 29,15 | 29,15 | 64.700 |
30 apr 2024 | 28,99 | 29,14 | 28,96 | 28,96 | 28,96 | 7.000 |
29 apr 2024 | 29,32 | 29,32 | 29,06 | 29,12 | 29,12 | 4.800 |
26 apr 2024 | 29,29 | 29,41 | 29,26 | 29,30 | 29,30 | 9.600 |
25 apr 2024 | 29,05 | 29,40 | 29,01 | 29,17 | 29,17 | 8.800 |
24 apr 2024 | 29,29 | 29,41 | 28,90 | 29,41 | 29,41 | 19.900 |
23 apr 2024 | 28,80 | 29,19 | 28,80 | 29,06 | 29,06 | 54.300 |
22 apr 2024 | 28,48 | 28,85 | 28,48 | 28,83 | 28,83 | 9.300 |
19 apr 2024 | 27,94 | 28,33 | 27,94 | 28,24 | 28,24 | 82.400 |
18 apr 2024 | 27,82 | 28,07 | 27,82 | 27,82 | 27,82 | 21.900 |
17 apr 2024 | 27,75 | 27,90 | 27,58 | 27,77 | 27,77 | 32.400 |
16 apr 2024 | 27,74 | 27,75 | 27,48 | 27,67 | 27,67 | 7.800 |
15 apr 2024 | 28,56 | 28,66 | 27,97 | 28,06 | 28,06 | 15.600 |
12 apr 2024 | 28,00 | 28,11 | 27,92 | 27,99 | 27,99 | 20.800 |
11 apr 2024 | 28,30 | 28,34 | 27,90 | 28,31 | 28,31 | 15.700 |
10 apr 2024 | 28,65 | 28,65 | 28,24 | 28,41 | 28,41 | 68.400 |
09 apr 2024 | 28,85 | 29,04 | 28,80 | 29,02 | 29,02 | 15.600 |
08 apr 2024 | 28,84 | 29,11 | 28,60 | 29,01 | 29,01 | 63.600 |
05 apr 2024 | 28,32 | 28,62 | 28,32 | 28,59 | 28,59 | 11.800 |
04 apr 2024 | 28,89 | 28,91 | 28,36 | 28,39 | 28,39 | 42.900 |
03 apr 2024 | 28,60 | 28,94 | 28,53 | 28,64 | 28,64 | 32.200 |
02 apr 2024 | 28,94 | 28,95 | 28,77 | 28,80 | 28,80 | 29.400 |
01 apr 2024 | 29,47 | 29,49 | 29,13 | 29,17 | 29,17 | 17.400 |
28 mar 2024 | 29,23 | 29,49 | 29,23 | 29,47 | 29,47 | 39.800 |
27 mar 2024 | 28,87 | 29,27 | 28,77 | 29,27 | 29,27 | 42.800 |
27 mar 2024 | 0.19 Dividendo |
26 mar 2024 | 28,80 | 28,84 | 28,70 | 28,76 | 28,57 | 40.200 |
25 mar 2024 | 28,84 | 28,86 | 28,74 | 28,76 | 28,57 | 12.000 |
22 mar 2024 | 29,15 | 29,28 | 28,82 | 28,87 | 28,68 | 25.700 |
21 mar 2024 | 28,47 | 29,13 | 28,47 | 29,13 | 28,94 | 74.700 |
20 mar 2024 | 27,96 | 28,48 | 27,79 | 28,38 | 28,19 | 37.300 |
19 mar 2024 | 27,78 | 28,02 | 27,78 | 27,90 | 27,72 | 42.100 |
18 mar 2024 | 27,86 | 27,86 | 27,59 | 27,78 | 27,60 | 10.900 |
15 mar 2024 | 27,55 | 27,82 | 27,55 | 27,73 | 27,55 | 34.300 |
14 mar 2024 | 28,06 | 28,06 | 27,45 | 27,58 | 27,40 | 90.000 |
13 mar 2024 | 28,10 | 28,31 | 28,02 | 28,02 | 27,83 | 14.400 |
12 mar 2024 | 28,19 | 28,19 | 28,00 | 28,08 | 27,89 | 4.100 |
11 mar 2024 | 27,94 | 28,10 | 27,94 | 28,02 | 27,83 | 17.500 |
08 mar 2024 | 28,24 | 28,29 | 28,07 | 28,10 | 27,91 | 35.100 |
07 mar 2024 | 28,13 | 28,34 | 27,90 | 27,98 | 27,80 | 70.400 |
06 mar 2024 | 28,22 | 28,22 | 27,82 | 28,04 | 27,85 | 45.900 |
05 mar 2024 | 27,73 | 28,50 | 27,73 | 28,30 | 28,11 | 61.800 |
04 mar 2024 | 27,04 | 27,96 | 27,04 | 27,69 | 27,51 | 86.100 |
01 mar 2024 | 27,26 | 27,26 | 26,90 | 27,15 | 26,97 | 25.000 |
29 feb 2024 | 27,16 | 27,33 | 27,00 | 27,26 | 27,08 | 27.100 |
28 feb 2024 | 27,04 | 27,18 | 26,90 | 26,92 | 26,74 | 16.400 |
27 feb 2024 | 26,80 | 26,97 | 26,80 | 26,90 | 26,72 | 50.000 |
26 feb 2024 | 26,61 | 26,73 | 26,46 | 26,54 | 26,36 | 47.800 |
23 feb 2024 | 26,58 | 26,85 | 26,58 | 26,76 | 26,58 | 31.200 |
22 feb 2024 | 26,70 | 26,98 | 26,65 | 26,71 | 26,53 | 34.000 |
21 feb 2024 | 26,31 | 26,63 | 26,29 | 26,63 | 26,45 | 13.400 |
20 feb 2024 | 26,47 | 26,72 | 26,46 | 26,62 | 26,44 | 5.000 |
16 feb 2024 | 26,37 | 26,74 | 26,37 | 26,70 | 26,52 | 28.100 |
15 feb 2024 | 26,21 | 26,86 | 26,21 | 26,75 | 26,57 | 9.100 |
14 feb 2024 | 26,17 | 26,25 | 26,10 | 26,24 | 26,07 | 17.700 |
13 feb 2024 | 25,90 | 25,97 | 25,65 | 25,84 | 25,67 | 20.000 |
12 feb 2024 | 26,10 | 26,60 | 26,03 | 26,40 | 26,23 | 37.200 |
09 feb 2024 | 26,07 | 26,07 | 25,70 | 25,98 | 25,81 | 11.700 |
08 feb 2024 | 25,90 | 25,96 | 25,74 | 25,95 | 25,78 | 13.500 |
07 feb 2024 | 26,01 | 26,10 | 25,48 | 25,91 | 25,74 | 12.700 |
06 feb 2024 | 25,92 | 26,01 | 25,90 | 26,01 | 25,84 | 11.700 |
05 feb 2024 | 26,16 | 26,29 | 26,08 | 26,23 | 26,06 | 24.700 |
02 feb 2024 | 25,66 | 26,47 | 25,66 | 26,40 | 26,23 | 39.700 |
01 feb 2024 | 26,70 | 26,74 | 25,50 | 25,98 | 25,81 | 66.000 |
31 gen 2024 | 26,90 | 27,10 | 26,64 | 26,67 | 26,49 | 29.200 |
30 gen 2024 | 27,14 | 27,36 | 27,10 | 27,29 | 27,11 | 53.900 |
29 gen 2024 | 26,65 | 26,97 | 26,65 | 26,96 | 26,78 | 9.700 |
26 gen 2024 | 26,78 | 26,88 | 26,78 | 26,80 | 26,62 | 7.500 |
25 gen 2024 | 26,86 | 27,00 | 26,54 | 26,72 | 26,54 | 17.600 |
24 gen 2024 | 26,48 | 26,93 | 26,48 | 26,80 | 26,62 | 56.000 |
23 gen 2024 | 26,42 | 26,52 | 26,33 | 26,46 | 26,29 | 3.100 |
22 gen 2024 | 26,21 | 26,47 | 26,21 | 26,47 | 26,30 | 23.200 |
19 gen 2024 | 25,60 | 26,05 | 25,57 | 26,05 | 25,88 | 35.800 |
18 gen 2024 | 25,26 | 25,41 | 25,16 | 25,41 | 25,24 | 13.200 |
17 gen 2024 | 25,33 | 25,81 | 25,33 | 25,50 | 25,33 | 5.300 |
16 gen 2024 | 25,76 | 25,78 | 25,48 | 25,61 | 25,44 | 24.100 |
12 gen 2024 | 26,02 | 26,27 | 25,67 | 25,87 | 25,70 | 30.000 |
11 gen 2024 | 26,18 | 26,18 | 25,88 | 26,13 | 25,96 | 13.000 |
10 gen 2024 | 26,39 | 26,46 | 26,20 | 26,46 | 26,29 | 17.600 |
09 gen 2024 | 26,65 | 26,69 | 26,46 | 26,51 | 26,33 | 8.000 |
08 gen 2024 | 26,78 | 26,78 | 26,38 | 26,73 | 26,55 | 9.800 |
05 gen 2024 | 26,02 | 26,76 | 26,02 | 26,64 | 26,46 | 35.000 |
04 gen 2024 | 26,32 | 26,35 | 26,15 | 26,15 | 25,98 | 7.400 |
03 gen 2024 | 26,27 | 26,30 | 25,94 | 25,99 | 25,82 | 21.000 |
02 gen 2024 | 25,97 | 26,61 | 25,97 | 26,52 | 26,34 | 44.200 |
29 dic 2023 | 26,27 | 26,29 | 25,96 | 26,06 | 25,89 | 11.900 |
28 dic 2023 | 25,91 | 26,22 | 25,91 | 26,20 | 26,03 | 10.000 |
27 dic 2023 | 26,10 | 26,15 | 25,98 | 26,05 | 25,88 | 12.200 |
*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...