Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 30,36 | 30,40 | 30,20 | 30,40 | 30,40 | 5.100 |
09 mag 2024 | 30,13 | 30,27 | 30,13 | 30,23 | 30,23 | 3.700 |
08 mag 2024 | 30,06 | 30,20 | 30,06 | 30,17 | 30,17 | 1.600 |
07 mag 2024 | 29,97 | 30,11 | 29,97 | 30,09 | 30,09 | 7.000 |
06 mag 2024 | 29,94 | 29,98 | 29,83 | 29,98 | 29,98 | 3.800 |
03 mag 2024 | 29,77 | 29,83 | 29,77 | 29,83 | 29,83 | 2.600 |
02 mag 2024 | 29,66 | 29,66 | 29,45 | 29,55 | 29,55 | 3.800 |
01 mag 2024 | 29,67 | 29,75 | 29,55 | 29,74 | 29,74 | 4.000 |
30 apr 2024 | 29,79 | 29,79 | 29,51 | 29,51 | 29,51 | 1.300 |
29 apr 2024 | 29,67 | 29,69 | 29,61 | 29,63 | 29,63 | 2.400 |
26 apr 2024 | 29,66 | 29,69 | 29,64 | 29,67 | 29,67 | 3.500 |
26 apr 2024 | 0.175 Dividendo |
25 apr 2024 | 29,68 | 29,78 | 29,68 | 29,78 | 29,61 | 4.700 |
24 apr 2024 | 30,06 | 30,08 | 30,00 | 30,08 | 29,90 | 5.700 |
23 apr 2024 | 29,78 | 30,06 | 29,78 | 30,04 | 29,86 | 5.100 |
22 apr 2024 | 29,69 | 29,90 | 29,69 | 29,76 | 29,59 | 5.600 |
19 apr 2024 | 29,67 | 29,72 | 29,63 | 29,70 | 29,53 | 3.400 |
18 apr 2024 | 29,72 | 29,78 | 29,63 | 29,69 | 29,52 | 3.000 |
17 apr 2024 | 29,88 | 29,88 | 29,75 | 29,76 | 29,59 | 1.000 |
16 apr 2024 | 29,90 | 29,95 | 29,86 | 29,87 | 29,69 | 3.600 |
15 apr 2024 | 30,03 | 30,20 | 29,90 | 29,90 | 29,72 | 8.500 |
12 apr 2024 | 30,14 | 30,15 | 29,97 | 30,02 | 29,84 | 12.900 |
11 apr 2024 | 30,11 | 30,23 | 30,09 | 30,23 | 30,05 | 6.800 |
10 apr 2024 | 30,13 | 30,13 | 30,05 | 30,09 | 29,91 | 3.600 |
09 apr 2024 | 30,17 | 30,20 | 30,14 | 30,20 | 30,02 | 2.400 |
08 apr 2024 | 30,22 | 30,22 | 30,16 | 30,17 | 29,99 | 2.700 |
05 apr 2024 | 29,97 | 30,21 | 29,97 | 30,21 | 30,03 | 7.300 |
04 apr 2024 | 30,17 | 30,29 | 29,93 | 29,94 | 29,76 | 9.500 |
03 apr 2024 | 30,06 | 30,20 | 30,06 | 30,13 | 29,95 | 3.600 |
02 apr 2024 | 30,01 | 30,17 | 30,01 | 30,17 | 29,99 | 3.900 |
01 apr 2024 | 30,46 | 30,46 | 30,33 | 30,33 | 30,15 | 5.900 |
28 mar 2024 | 30,49 | 30,49 | 30,38 | 30,47 | 30,29 | 2.400 |
27 mar 2024 | 30,33 | 30,50 | 30,32 | 30,50 | 30,32 | 6.500 |
27 mar 2024 | 0.175 Dividendo |
26 mar 2024 | 30,45 | 30,47 | 30,41 | 30,41 | 30,06 | 5.800 |
25 mar 2024 | 30,59 | 30,59 | 30,50 | 30,50 | 30,15 | 10.300 |
22 mar 2024 | 30,79 | 30,79 | 30,64 | 30,70 | 30,34 | 76.100 |
21 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,19 | - |
20 mar 2024 | 30,49 | 30,57 | 30,47 | 30,57 | 30,22 | 7.100 |
19 mar 2024 | 30,29 | 30,46 | 30,29 | 30,46 | 30,11 | 4.700 |
18 mar 2024 | 30,39 | 30,39 | 30,26 | 30,27 | 29,92 | 4.400 |
15 mar 2024 | 30,31 | 30,32 | 30,21 | 30,32 | 29,97 | 5.100 |
14 mar 2024 | 30,31 | 30,31 | 30,30 | 30,30 | 29,95 | 1.400 |
13 mar 2024 | 30,31 | 30,35 | 30,30 | 30,34 | 29,99 | 4.500 |
12 mar 2024 | 30,16 | 30,40 | 30,16 | 30,35 | 30,00 | 7.100 |
11 mar 2024 | 30,12 | 30,15 | 29,97 | 30,10 | 29,75 | 11.300 |
08 mar 2024 | 29,97 | 30,16 | 29,97 | 30,11 | 29,76 | 2.500 |
07 mar 2024 | 30,10 | 30,15 | 30,04 | 30,04 | 29,69 | 7.100 |
06 mar 2024 | 29,89 | 30,14 | 29,89 | 30,01 | 29,66 | 4.100 |
05 mar 2024 | 30,10 | 30,11 | 29,89 | 29,93 | 29,58 | 33.300 |
04 mar 2024 | 29,94 | 30,20 | 29,94 | 30,16 | 29,81 | 6.000 |
01 mar 2024 | 30,06 | 30,08 | 29,97 | 30,05 | 29,70 | 9.800 |
29 feb 2024 | 29,96 | 30,00 | 29,95 | 30,00 | 29,65 | 4.300 |
28 feb 2024 | 29,74 | 29,96 | 29,74 | 29,95 | 29,60 | 6.200 |
27 feb 2024 | 29,78 | 29,99 | 29,71 | 29,82 | 29,47 | 4.100 |
27 feb 2024 | 0.175 Dividendo |
26 feb 2024 | 30,04 | 30,04 | 29,93 | 29,93 | 29,41 | 3.300 |
23 feb 2024 | 29,87 | 30,04 | 29,87 | 29,99 | 29,47 | 8.500 |
22 feb 2024 | 29,70 | 29,88 | 29,70 | 29,86 | 29,34 | 43.900 |
21 feb 2024 | 29,52 | 29,67 | 29,50 | 29,67 | 29,15 | 3.500 |
20 feb 2024 | 29,52 | 29,65 | 29,52 | 29,61 | 29,10 | 4.800 |
16 feb 2024 | 29,60 | 29,69 | 29,56 | 29,57 | 29,06 | 8.500 |
15 feb 2024 | 29,57 | 29,59 | 29,49 | 29,57 | 29,06 | 4.500 |
14 feb 2024 | 29,50 | 29,56 | 29,46 | 29,56 | 29,05 | 800 |
13 feb 2024 | 29,29 | 29,47 | 29,29 | 29,47 | 28,96 | 12.800 |
12 feb 2024 | 29,48 | 29,62 | 29,48 | 29,62 | 29,11 | 5.900 |
09 feb 2024 | 29,35 | 29,54 | 29,35 | 29,54 | 29,03 | 2.400 |
08 feb 2024 | 29,58 | 29,58 | 29,47 | 29,53 | 29,02 | 2.000 |
07 feb 2024 | 29,43 | 29,55 | 29,43 | 29,55 | 29,04 | 1.700 |
06 feb 2024 | 29,45 | 29,50 | 29,39 | 29,49 | 28,98 | 21.800 |
05 feb 2024 | 29,54 | 29,54 | 29,33 | 29,45 | 28,94 | 7.800 |
02 feb 2024 | 29,18 | 29,47 | 29,18 | 29,44 | 28,93 | 4.800 |
01 feb 2024 | 29,28 | 29,37 | 29,17 | 29,37 | 28,86 | 4.100 |
31 gen 2024 | 29,49 | 29,49 | 29,16 | 29,16 | 28,65 | 8.300 |
30 gen 2024 | 29,42 | 29,42 | 29,35 | 29,38 | 28,87 | 2.600 |
29 gen 2024 | 29,40 | 29,47 | 29,34 | 29,47 | 28,96 | 3.200 |
29 gen 2024 | 0.175 Dividendo |
26 gen 2024 | 29,46 | 29,66 | 29,46 | 29,63 | 28,94 | 9.200 |
25 gen 2024 | 29,55 | 29,65 | 29,55 | 29,61 | 28,92 | 1.000 |
24 gen 2024 | 29,49 | 29,56 | 29,44 | 29,44 | 28,76 | 12.300 |
23 gen 2024 | 29,44 | 29,45 | 29,40 | 29,40 | 28,72 | 2.000 |
22 gen 2024 | 29,39 | 29,48 | 29,38 | 29,48 | 28,80 | 9.300 |
19 gen 2024 | 29,25 | 29,39 | 29,17 | 29,35 | 28,67 | 8.700 |
18 gen 2024 | 29,18 | 29,25 | 29,07 | 29,25 | 28,57 | 21.200 |
17 gen 2024 | 29,13 | 29,13 | 29,02 | 29,09 | 28,42 | 2.000 |
16 gen 2024 | 29,06 | 29,20 | 29,06 | 29,19 | 28,51 | 13.100 |
15 gen 2024 | 29,13 | 29,41 | 29,11 | 29,13 | 28,45 | 9.200 |
12 gen 2024 | 29,00 | 29,14 | 29,00 | 29,12 | 28,44 | 12.200 |
11 gen 2024 | 29,02 | 29,07 | 28,99 | 29,03 | 28,36 | 7.600 |
10 gen 2024 | 28,94 | 29,10 | 28,94 | 29,07 | 28,40 | 7.200 |
09 gen 2024 | 29,09 | 29,09 | 28,91 | 29,05 | 28,38 | 2.700 |
08 gen 2024 | 28,86 | 29,06 | 28,86 | 29,06 | 28,39 | 7.300 |
05 gen 2024 | 28,73 | 28,84 | 28,73 | 28,84 | 28,17 | 2.700 |
04 gen 2024 | 28,79 | 28,86 | 28,66 | 28,66 | 28,00 | 9.600 |
03 gen 2024 | 28,51 | 28,79 | 28,51 | 28,69 | 28,02 | 4.100 |
02 gen 2024 | 28,60 | 28,74 | 28,60 | 28,69 | 28,02 | 8.000 |
29 dic 2023 | 28,41 | 28,58 | 28,40 | 28,58 | 27,92 | 3.200 |
28 dic 2023 | 28,32 | 28,54 | 28,32 | 28,47 | 27,81 | 4.000 |
27 dic 2023 | 28,57 | 28,57 | 28,36 | 28,42 | 27,76 | 3.300 |
27 dic 2023 | 0.175 Dividendo |
*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...