Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 29,30 | 29,30 | 29,10 | 29,10 | 29,10 | 331 |
13 mag 2024 | - | - | - | - | - | - |
10 mag 2024 | - | - | - | - | - | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | - | - | - | - | - | - |
07 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 29,40 | 29,40 | 29,10 | 29,10 | 29,10 | 768 |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 28,60 | 28,60 | 28,55 | 28,58 | 28,58 | 2.674 |
25 apr 2024 | 28,00 | 28,60 | 28,00 | 28,37 | 28,37 | 6.551 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 28,80 | 28,95 | 28,70 | 28,83 | 28,83 | 2.569 |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 28,20 | 28,25 | 28,10 | 28,22 | 28,22 | 2.197 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 378 |
11 apr 2024 | 27,70 | 28,00 | 27,70 | 27,99 | 27,99 | 4.795 |
10 apr 2024 | 27,65 | 27,65 | 27,35 | 27,36 | 27,36 | 16.002 |
09 apr 2024 | 27,70 | 27,90 | 27,65 | 27,69 | 27,69 | 3.192 |
08 apr 2024 | 27,55 | 27,58 | 27,55 | 27,58 | 27,58 | 1.598 |
05 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 762 |
04 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 192 |
03 apr 2024 | 27,15 | 27,30 | 27,15 | 27,30 | 27,30 | 11.636 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 26,70 | 26,70 | 26,65 | 26,65 | 26,65 | 433 |
26 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 938 |
25 mar 2024 | 26,60 | 26,70 | 26,60 | 26,70 | 26,70 | 3.332 |
22 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 915 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 26,55 | 26,80 | 26,55 | 26,80 | 26,80 | 1.108 |
18 mar 2024 | 26,50 | 26,90 | 26,50 | 26,80 | 26,80 | 3.009 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 10.985 |
13 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 6.252 |
12 mar 2024 | 27,35 | 27,35 | 27,25 | 27,25 | 27,25 | 1.427 |
11 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 705 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 326 |
05 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 398 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 4.167 |
29 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 765 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 26,80 | 27,10 | 26,80 | 27,10 | 27,10 | 1.000 |
26 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 529 |
23 feb 2024 | 26,40 | 26,64 | 26,40 | 26,64 | 26,64 | 994 |
22 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 130 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 901 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 2.281 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | 426 |
05 feb 2024 | 27,25 | 27,45 | 27,25 | 27,35 | 27,35 | 1.848 |
02 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 886 |
01 feb 2024 | 28,00 | 28,20 | 27,70 | 28,15 | 28,15 | 1.719 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 28,85 | 29,00 | 28,85 | 29,00 | 29,00 | 4.759 |
25 gen 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 1.598 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 28,20 | 28,20 | 28,05 | 28,05 | 28,05 | 6.162 |
19 gen 2024 | 27,00 | 27,25 | 27,00 | 27,20 | 27,20 | 11.232 |
18 gen 2024 | 26,40 | 27,35 | 26,40 | 27,15 | 27,15 | 64.083 |
17 gen 2024 | 26,90 | 26,90 | 26,05 | 26,05 | 26,05 | 21.377 |
16 gen 2024 | 26,75 | 26,85 | 26,70 | 26,75 | 26,75 | 11.549 |
15 gen 2024 | 26,80 | 26,80 | 26,35 | 26,50 | 26,50 | 17.020 |
12 gen 2024 | 26,80 | 26,85 | 26,75 | 26,80 | 26,80 | 47.394 |
11 gen 2024 | 26,85 | 26,85 | 26,80 | 26,80 | 26,80 | 22.455 |
10 gen 2024 | 26,80 | 26,90 | 26,80 | 26,85 | 26,85 | 2.639 |
09 gen 2024 | 26,95 | 26,95 | 26,90 | 26,91 | 26,91 | 16.029 |
08 gen 2024 | 26,95 | 26,95 | 26,90 | 26,93 | 26,93 | 12.758 |
05 gen 2024 | 27,00 | 27,00 | 26,90 | 26,95 | 26,95 | 192.829 |
04 gen 2024 | 26,95 | 26,96 | 26,95 | 26,95 | 26,95 | 121.927 |
03 gen 2024 | 26,95 | 26,95 | 26,90 | 26,90 | 26,90 | 10.742 |
02 gen 2024 | 26,95 | 26,95 | 26,90 | 26,90 | 26,90 | 15.910 |
29 dic 2023 | 27,00 | 27,10 | 26,90 | 27,05 | 27,05 | 19.759 |
28 dic 2023 | 27,05 | 27,10 | 27,05 | 27,10 | 27,10 | 17.528 |
27 dic 2023 | 27,00 | 27,00 | 26,95 | 27,00 | 27,00 | 36.317 |
22 dic 2023 | 26,95 | 26,95 | 26,90 | 26,95 | 26,95 | 44.883 |
21 dic 2023 | 26,90 | 26,95 | 26,90 | 26,90 | 26,90 | 16.012 |
20 dic 2023 | 26,90 | 26,95 | 26,90 | 26,95 | 26,95 | 53.100 |
19 dic 2023 | 26,90 | 26,95 | 26,90 | 26,90 | 26,90 | 49.337 |
*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...