Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 27,82 | 27,86 | 27,35 | 27,59 | 27,59 | 5.095 |
25 apr 2024 | 27,10 | 28,29 | 27,01 | 27,85 | 27,85 | 6.571 |
24 apr 2024 | 27,18 | 27,23 | 26,88 | 27,08 | 27,08 | 4.567 |
23 apr 2024 | 27,06 | 27,75 | 26,82 | 27,10 | 27,10 | 4.042 |
22 apr 2024 | 26,90 | 27,10 | 26,83 | 27,08 | 27,08 | 1.980 |
19 apr 2024 | 26,78 | 27,37 | 26,78 | 27,36 | 27,36 | 5.233 |
18 apr 2024 | 27,21 | 27,45 | 27,06 | 27,23 | 27,23 | 9.686 |
17 apr 2024 | 27,32 | 27,53 | 27,14 | 27,43 | 27,43 | 3.911 |
16 apr 2024 | 27,61 | 27,86 | 27,54 | 27,81 | 27,81 | 3.982 |
15 apr 2024 | 28,27 | 28,40 | 27,72 | 27,92 | 27,92 | 6.766 |
12 apr 2024 | 28,62 | 28,86 | 28,34 | 28,43 | 28,43 | 4.764 |
11 apr 2024 | 28,06 | 28,57 | 27,90 | 28,15 | 28,15 | 5.753 |
10 apr 2024 | 27,81 | 27,90 | 27,25 | 27,86 | 27,86 | 3.533 |
09 apr 2024 | 28,04 | 28,04 | 27,72 | 27,72 | 27,72 | 5.711 |
08 apr 2024 | 28,13 | 28,14 | 27,71 | 27,97 | 27,97 | 8.286 |
05 apr 2024 | 27,95 | 28,18 | 27,85 | 28,15 | 28,15 | 2.593 |
04 apr 2024 | 28,00 | 28,11 | 27,94 | 28,03 | 28,03 | 3.005 |
03 apr 2024 | 27,45 | 27,94 | 27,45 | 27,92 | 27,92 | 366.881 |
02 apr 2024 | 26,82 | 27,66 | 26,82 | 27,58 | 27,58 | 7.910 |
28 mar 2024 | 27,03 | 27,15 | 26,97 | 27,05 | 27,05 | 5.649 |
27 mar 2024 | 26,59 | 26,87 | 26,47 | 26,85 | 26,85 | 2.816 |
26 mar 2024 | 27,02 | 27,03 | 26,69 | 26,69 | 26,69 | 3.415 |
25 mar 2024 | 26,81 | 27,33 | 26,81 | 27,19 | 27,19 | 1.938 |
22 mar 2024 | 26,72 | 26,81 | 26,59 | 26,70 | 26,70 | 2.217 |
21 mar 2024 | 27,20 | 27,20 | 26,64 | 26,75 | 26,75 | 1.514 |
20 mar 2024 | 26,37 | 26,77 | 26,32 | 26,76 | 26,76 | 10.044 |
19 mar 2024 | 26,37 | 26,60 | 26,34 | 26,45 | 26,45 | 14.655 |
18 mar 2024 | 26,60 | 26,67 | 26,37 | 26,62 | 26,62 | 18.890 |
15 mar 2024 | 26,35 | 26,48 | 26,16 | 26,16 | 26,16 | 693 |
14 mar 2024 | 26,35 | 26,35 | 26,06 | 26,20 | 26,20 | 5.042 |
13 mar 2024 | 25,96 | 26,28 | 25,96 | 26,24 | 26,24 | 2.395 |
12 mar 2024 | 25,85 | 25,95 | 25,65 | 25,73 | 25,73 | 36.722 |
11 mar 2024 | 25,81 | 25,86 | 25,54 | 25,85 | 25,85 | 12.695 |
08 mar 2024 | 26,11 | 26,33 | 26,00 | 26,00 | 26,00 | 5.582 |
07 mar 2024 | 25,70 | 25,94 | 25,70 | 25,87 | 25,87 | 18.857 |
06 mar 2024 | 25,94 | 26,04 | 25,78 | 25,78 | 25,78 | 3.652 |
05 mar 2024 | 24,81 | 25,61 | 24,81 | 25,45 | 25,45 | 20.305 |
04 mar 2024 | 25,12 | 25,13 | 24,91 | 25,00 | 25,00 | 2.280 |
01 mar 2024 | 25,15 | 25,24 | 24,92 | 25,12 | 25,12 | 28.417 |
29 feb 2024 | 24,67 | 24,85 | 24,51 | 24,59 | 24,59 | 20.547 |
28 feb 2024 | 24,61 | 25,19 | 24,57 | 24,84 | 24,84 | 1.536 |
27 feb 2024 | 24,73 | 25,03 | 24,69 | 24,92 | 24,92 | 27.120 |
26 feb 2024 | 24,88 | 25,01 | 24,74 | 24,74 | 24,74 | 21.866 |
23 feb 2024 | 25,04 | 25,32 | 24,86 | 25,29 | 25,29 | 8.644 |
22 feb 2024 | 25,67 | 25,70 | 25,41 | 25,61 | 25,61 | 43.356 |
21 feb 2024 | 24,94 | 25,43 | 24,94 | 25,43 | 25,43 | 16.001 |
20 feb 2024 | 25,26 | 25,34 | 24,97 | 24,99 | 24,99 | 3.150 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 25,24 | 25,46 | 25,14 | 25,42 | 25,42 | 789.835 |
15 feb 2024 | 24,73 | 25,17 | 24,44 | 25,12 | 25,12 | 22.261 |
14 feb 2024 | 24,94 | 25,13 | 24,71 | 24,71 | 24,71 | 15.759 |
14 feb 2024 | 0.7545 Dividendo |
13 feb 2024 | 26,05 | 26,14 | 25,44 | 25,71 | 24,96 | 8.157 |
12 feb 2024 | 26,41 | 26,65 | 26,34 | 26,39 | 25,61 | 14.637 |
09 feb 2024 | 26,02 | 26,54 | 26,02 | 26,27 | 25,50 | 84.796 |
08 feb 2024 | 27,20 | 27,20 | 26,11 | 26,25 | 25,48 | 21.376 |
07 feb 2024 | 27,61 | 27,61 | 26,89 | 27,00 | 26,21 | 23.187 |
06 feb 2024 | 28,74 | 29,43 | 28,71 | 29,31 | 28,45 | 2.287 |
05 feb 2024 | 28,30 | 28,59 | 28,17 | 28,53 | 27,69 | 4.425 |
02 feb 2024 | 28,41 | 28,47 | 28,20 | 28,40 | 27,57 | 3.331 |
01 feb 2024 | 29,04 | 29,23 | 28,96 | 29,23 | 28,37 | 1.291 |
31 gen 2024 | 29,41 | 29,41 | 28,75 | 28,77 | 27,92 | 4.711 |
30 gen 2024 | 28,85 | 29,35 | 28,77 | 29,33 | 28,47 | 16.079 |
29 gen 2024 | 29,15 | 29,15 | 28,78 | 28,86 | 28,02 | 16.697 |
26 gen 2024 | 28,79 | 29,13 | 28,79 | 29,02 | 28,17 | 28.914 |
25 gen 2024 | 28,74 | 28,74 | 28,49 | 28,70 | 27,86 | 26.256 |
24 gen 2024 | 28,44 | 28,53 | 28,32 | 28,40 | 27,57 | 4.665 |
23 gen 2024 | 27,96 | 28,26 | 27,87 | 28,17 | 27,34 | 3.673 |
22 gen 2024 | 27,68 | 28,08 | 27,60 | 28,08 | 27,26 | 2.938 |
19 gen 2024 | 28,38 | 28,42 | 28,15 | 28,21 | 27,38 | 2.678 |
18 gen 2024 | 28,70 | 28,70 | 28,25 | 28,39 | 27,56 | 14.903 |
17 gen 2024 | 28,66 | 28,74 | 28,42 | 28,57 | 27,73 | 42.606 |
16 gen 2024 | 30,01 | 30,01 | 28,91 | 28,91 | 28,06 | 11.884 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 30,58 | 30,68 | 30,39 | 30,48 | 29,58 | 5.495 |
11 gen 2024 | 30,21 | 30,35 | 29,97 | 30,11 | 29,23 | 10.330 |
10 gen 2024 | 30,43 | 30,47 | 29,90 | 30,03 | 29,15 | 6.871 |
09 gen 2024 | 31,01 | 31,14 | 30,55 | 30,71 | 29,81 | 15.164 |
08 gen 2024 | 31,00 | 31,07 | 30,65 | 30,91 | 30,00 | 13.258 |
05 gen 2024 | 32,11 | 32,61 | 32,11 | 32,24 | 31,29 | 31.551 |
04 gen 2024 | 32,71 | 32,71 | 32,16 | 32,16 | 31,22 | 35.695 |
03 gen 2024 | 31,17 | 32,02 | 31,17 | 31,94 | 31,00 | 1.777 |
02 gen 2024 | 31,61 | 31,79 | 31,46 | 31,56 | 30,63 | 5.332 |
29 dic 2023 | 31,86 | 31,88 | 31,65 | 31,70 | 30,77 | 680 |
28 dic 2023 | 31,89 | 31,99 | 31,64 | 31,64 | 30,71 | 1.175 |
27 dic 2023 | 32,35 | 32,35 | 32,33 | 32,35 | 31,40 | 145 |
22 dic 2023 | 31,68 | 32,00 | 31,68 | 31,90 | 30,96 | 516 |
21 dic 2023 | 31,29 | 31,64 | 31,29 | 31,43 | 30,51 | 7.688 |
20 dic 2023 | 31,80 | 31,95 | 31,49 | 31,50 | 30,58 | 3.783 |
19 dic 2023 | 31,66 | 31,67 | 31,40 | 31,54 | 30,61 | 4.460 |
18 dic 2023 | 31,96 | 31,96 | 31,64 | 31,68 | 30,75 | 1.901 |
15 dic 2023 | 31,16 | 31,75 | 30,69 | 30,94 | 30,03 | 17.148 |
14 dic 2023 | 31,59 | 31,70 | 31,50 | 31,56 | 30,63 | 1.355 |
13 dic 2023 | 29,81 | 30,50 | 29,75 | 30,47 | 29,58 | 761 |
12 dic 2023 | 29,90 | 30,14 | 29,85 | 30,04 | 29,16 | 8.796 |
11 dic 2023 | 30,73 | 30,73 | 30,20 | 30,30 | 29,41 | 10.028 |
08 dic 2023 | 30,82 | 30,82 | 30,51 | 30,70 | 29,80 | 1.821 |
07 dic 2023 | 30,58 | 30,58 | 30,20 | 30,33 | 29,44 | 1.269 |
06 dic 2023 | 30,05 | 30,14 | 29,74 | 29,88 | 29,00 | 3.343 |
05 dic 2023 | 30,60 | 30,71 | 30,39 | 30,42 | 29,52 | 4.412 |
*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...