Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 29,00 | 29,00 | 28,45 | 28,95 | 28,95 | 16.907 |
28 mag 2024 | 29,10 | 29,25 | 28,60 | 28,85 | 28,85 | 128.557 |
27 mag 2024 | 28,80 | 29,05 | 28,80 | 29,05 | 29,05 | 14.702 |
24 mag 2024 | 28,75 | 29,10 | 28,65 | 29,00 | 29,00 | 90.609 |
23 mag 2024 | 29,00 | 29,05 | 28,65 | 28,90 | 28,90 | 149.845 |
22 mag 2024 | 28,75 | 29,00 | 28,60 | 29,00 | 29,00 | 100.649 |
21 mag 2024 | 28,90 | 29,00 | 28,60 | 28,90 | 28,90 | 96.466 |
20 mag 2024 | 29,00 | 29,15 | 28,95 | 29,00 | 29,00 | 43.195 |
17 mag 2024 | 29,15 | 29,20 | 28,85 | 29,10 | 29,10 | 189.265 |
16 mag 2024 | 29,30 | 29,35 | 28,90 | 29,20 | 29,20 | 106.324 |
15 mag 2024 | 29,10 | 29,40 | 28,95 | 29,30 | 29,30 | 168.973 |
14 mag 2024 | 29,05 | 29,45 | 28,95 | 29,25 | 29,25 | 348.640 |
13 mag 2024 | 29,00 | 29,30 | 28,95 | 29,15 | 29,15 | 188.744 |
10 mag 2024 | 29,05 | 29,40 | 28,85 | 29,10 | 29,10 | 103.872 |
09 mag 2024 | 28,90 | 29,10 | 28,75 | 29,10 | 29,10 | 80.196 |
08 mag 2024 | 28,80 | 29,00 | 28,70 | 28,95 | 28,95 | 145.360 |
07 mag 2024 | 28,55 | 28,85 | 28,45 | 28,85 | 28,85 | 151.577 |
06 mag 2024 | 28,50 | 28,70 | 28,40 | 28,55 | 28,55 | 65.394 |
03 mag 2024 | 28,85 | 28,85 | 28,35 | 28,55 | 28,55 | 177.091 |
02 mag 2024 | 28,85 | 29,20 | 28,75 | 28,80 | 28,80 | 255.506 |
30 apr 2024 | 28,65 | 29,00 | 28,55 | 28,85 | 28,85 | 173.271 |
29 apr 2024 | 28,10 | 28,75 | 28,10 | 28,70 | 28,70 | 149.265 |
26 apr 2024 | 28,10 | 28,45 | 27,90 | 28,15 | 28,15 | 202.294 |
25 apr 2024 | 27,55 | 28,10 | 27,55 | 27,95 | 27,95 | 152.916 |
24 apr 2024 | 27,75 | 28,20 | 27,30 | 27,85 | 27,85 | 324.801 |
23 apr 2024 | 27,40 | 27,90 | 26,85 | 27,85 | 27,85 | 147.705 |
22 apr 2024 | 26,90 | 27,65 | 26,90 | 27,40 | 27,40 | 168.803 |
19 apr 2024 | 26,10 | 27,20 | 26,10 | 27,05 | 27,05 | 135.495 |
18 apr 2024 | 25,90 | 26,60 | 25,90 | 26,45 | 26,45 | 161.449 |
17 apr 2024 | 26,00 | 26,10 | 25,65 | 25,90 | 25,90 | 96.583 |
16 apr 2024 | 25,30 | 26,05 | 25,15 | 25,75 | 25,75 | 278.557 |
15 apr 2024 | 25,40 | 25,60 | 25,25 | 25,40 | 25,40 | 76.987 |
12 apr 2024 | 25,30 | 25,45 | 25,10 | 25,35 | 25,35 | 84.844 |
11 apr 2024 | 24,65 | 25,50 | 24,65 | 25,30 | 25,30 | 76.385 |
10 apr 2024 | 24,75 | 25,10 | 24,65 | 24,90 | 24,90 | 62.862 |
09 apr 2024 | 24,50 | 24,85 | 24,50 | 24,80 | 24,80 | 94.644 |
08 apr 2024 | 24,55 | 24,65 | 24,45 | 24,65 | 24,65 | 77.292 |
05 apr 2024 | 24,60 | 24,65 | 24,40 | 24,55 | 24,55 | 64.165 |
04 apr 2024 | 24,25 | 24,55 | 24,25 | 24,55 | 24,55 | 78.762 |
03 apr 2024 | 24,20 | 24,50 | 24,05 | 24,35 | 24,35 | 135.481 |
02 apr 2024 | 24,45 | 24,65 | 24,25 | 24,30 | 24,30 | 145.733 |
28 mar 2024 | 24,50 | 24,70 | 24,40 | 24,50 | 24,50 | 106.316 |
27 mar 2024 | 24,15 | 24,70 | 24,15 | 24,50 | 24,50 | 132.908 |
26 mar 2024 | 24,80 | 24,80 | 24,25 | 24,25 | 24,25 | 167.276 |
25 mar 2024 | 24,50 | 24,80 | 24,40 | 24,70 | 24,70 | 103.089 |
22 mar 2024 | 24,30 | 24,55 | 24,30 | 24,55 | 24,55 | 46.991 |
21 mar 2024 | 24,40 | 24,55 | 24,15 | 24,40 | 24,40 | 85.384 |
20 mar 2024 | 24,35 | 24,50 | 24,15 | 24,35 | 24,35 | 55.416 |
19 mar 2024 | 24,25 | 25,00 | 24,15 | 24,40 | 24,40 | 100.640 |
18 mar 2024 | 24,30 | 24,55 | 24,10 | 24,40 | 24,40 | 98.344 |
15 mar 2024 | 24,10 | 24,50 | 24,10 | 24,30 | 24,30 | 168.076 |
14 mar 2024 | 24,55 | 24,60 | 24,10 | 24,20 | 24,20 | 106.531 |
13 mar 2024 | 24,25 | 24,60 | 24,25 | 24,40 | 24,40 | 59.484 |
12 mar 2024 | 24,35 | 24,75 | 24,25 | 24,25 | 24,25 | 127.466 |
11 mar 2024 | 24,70 | 24,85 | 24,50 | 24,50 | 24,50 | 139.972 |
08 mar 2024 | 25,00 | 25,00 | 24,45 | 24,80 | 24,80 | 65.829 |
07 mar 2024 | 24,55 | 25,00 | 24,55 | 24,75 | 24,75 | 55.591 |
06 mar 2024 | 24,45 | 25,00 | 24,45 | 24,70 | 24,70 | 76.271 |
05 mar 2024 | 24,00 | 24,90 | 23,85 | 24,65 | 24,65 | 123.622 |
04 mar 2024 | 23,80 | 24,10 | 23,75 | 23,95 | 23,95 | 80.356 |
01 mar 2024 | 24,15 | 24,15 | 23,75 | 24,00 | 24,00 | 110.438 |
29 feb 2024 | 23,80 | 24,10 | 23,55 | 24,00 | 24,00 | 228.487 |
28 feb 2024 | 23,40 | 23,65 | 23,15 | 23,65 | 23,65 | 92.108 |
27 feb 2024 | 23,35 | 23,35 | 23,00 | 23,25 | 23,25 | 79.159 |
26 feb 2024 | 23,05 | 23,20 | 22,95 | 23,20 | 23,20 | 82.891 |
23 feb 2024 | 23,05 | 23,40 | 22,90 | 23,15 | 23,15 | 136.203 |
22 feb 2024 | 23,35 | 23,45 | 23,00 | 23,15 | 23,15 | 84.972 |
21 feb 2024 | 23,60 | 23,60 | 23,10 | 23,30 | 23,30 | 69.876 |
20 feb 2024 | 23,05 | 23,40 | 23,00 | 23,30 | 23,30 | 102.750 |
19 feb 2024 | 23,40 | 23,45 | 23,00 | 23,30 | 23,30 | 117.720 |
16 feb 2024 | 23,30 | 23,60 | 23,20 | 23,35 | 23,35 | 124.561 |
15 feb 2024 | 23,70 | 23,70 | 23,10 | 23,35 | 23,35 | 70.290 |
14 feb 2024 | 23,15 | 23,75 | 23,05 | 23,50 | 23,50 | 165.871 |
13 feb 2024 | 23,30 | 23,55 | 22,80 | 23,00 | 23,00 | 212.156 |
12 feb 2024 | 23,35 | 23,80 | 23,10 | 23,20 | 23,20 | 226.112 |
09 feb 2024 | 23,45 | 23,85 | 22,70 | 23,40 | 23,40 | 423.796 |
08 feb 2024 | 23,40 | 23,70 | 23,25 | 23,55 | 23,55 | 120.136 |
07 feb 2024 | 23,90 | 24,05 | 23,15 | 23,45 | 23,45 | 151.336 |
06 feb 2024 | 24,20 | 24,20 | 23,45 | 23,80 | 23,80 | 215.793 |
06 feb 2024 | 0.62 Dividendo |
05 feb 2024 | 25,65 | 25,80 | 25,05 | 25,10 | 24,48 | 107.978 |
02 feb 2024 | 25,50 | 25,80 | 25,30 | 25,45 | 24,82 | 117.715 |
01 feb 2024 | 25,75 | 25,80 | 25,45 | 25,55 | 24,92 | 66.577 |
31 gen 2024 | 25,45 | 25,90 | 25,25 | 25,65 | 25,02 | 80.755 |
30 gen 2024 | 25,30 | 25,35 | 25,15 | 25,25 | 24,63 | 59.047 |
29 gen 2024 | 25,40 | 25,50 | 25,05 | 25,15 | 24,53 | 71.569 |
26 gen 2024 | 25,50 | 25,55 | 25,10 | 25,10 | 24,48 | 84.439 |
25 gen 2024 | 25,35 | 25,55 | 25,15 | 25,15 | 24,53 | 40.909 |
24 gen 2024 | 25,20 | 25,45 | 25,05 | 25,35 | 24,72 | 67.082 |
23 gen 2024 | 25,60 | 25,60 | 25,15 | 25,15 | 24,53 | 127.266 |
22 gen 2024 | 25,90 | 25,90 | 25,20 | 25,40 | 24,77 | 91.299 |
19 gen 2024 | 25,90 | 26,00 | 25,35 | 25,50 | 24,87 | 134.913 |
18 gen 2024 | 26,35 | 26,45 | 25,40 | 25,90 | 25,26 | 150.963 |
17 gen 2024 | 27,00 | 27,05 | 25,80 | 26,25 | 25,60 | 158.900 |
16 gen 2024 | 27,60 | 27,80 | 26,75 | 27,20 | 26,53 | 163.230 |
15 gen 2024 | 28,30 | 28,50 | 27,50 | 27,70 | 27,02 | 172.700 |
12 gen 2024 | 28,90 | 28,90 | 28,20 | 28,35 | 27,65 | 107.974 |
11 gen 2024 | 29,20 | 29,30 | 28,80 | 28,90 | 28,19 | 46.222 |
10 gen 2024 | 29,30 | 29,35 | 29,05 | 29,10 | 28,38 | 40.330 |
09 gen 2024 | 28,90 | 29,30 | 28,80 | 29,20 | 28,48 | 64.626 |
*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...