Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 28,00 | 28,40 | 28,00 | 28,15 | 28,15 | 7.345 |
25 apr 2024 | 27,73 | 28,00 | 27,55 | 27,95 | 27,95 | 6.178 |
24 apr 2024 | 27,77 | 27,95 | 27,35 | 27,85 | 27,85 | 3.224 |
23 apr 2024 | 27,00 | 27,85 | 27,20 | 27,85 | 27,85 | 1.400 |
22 apr 2024 | 27,05 | 27,55 | 26,90 | 27,40 | 27,40 | 16.748 |
19 apr 2024 | 26,30 | 27,15 | 26,15 | 26,97 | 26,97 | 2.092 |
18 apr 2024 | 26,00 | 26,50 | 25,90 | 26,45 | 26,45 | 6.537 |
17 apr 2024 | 25,77 | 26,05 | 25,55 | 25,92 | 25,92 | 1.492 |
16 apr 2024 | 25,15 | 25,95 | 25,25 | 25,70 | 25,70 | 6.204 |
15 apr 2024 | 25,35 | 25,55 | 25,30 | 25,40 | 25,40 | 61 |
12 apr 2024 | 25,25 | 25,45 | 25,20 | 25,35 | 25,35 | 3.481 |
11 apr 2024 | 24,88 | 25,45 | 24,65 | 25,30 | 25,30 | 3.289 |
10 apr 2024 | 24,83 | 25,10 | 24,70 | 24,90 | 24,90 | 6.419 |
09 apr 2024 | 24,52 | 24,80 | 24,50 | 24,80 | 24,80 | 86 |
08 apr 2024 | 24,52 | 24,65 | 24,45 | 24,65 | 24,65 | 5.063 |
05 apr 2024 | 24,52 | 24,65 | 24,40 | 24,55 | 24,55 | 999 |
04 apr 2024 | 24,30 | 24,55 | 24,20 | 24,40 | 24,40 | 2.021 |
03 apr 2024 | 24,25 | 24,50 | 24,05 | 24,35 | 24,35 | 19.305 |
02 apr 2024 | 24,40 | 24,60 | 24,25 | 24,30 | 24,30 | 517 |
28 mar 2024 | 24,45 | 24,65 | 24,40 | 24,50 | 24,50 | 3.867 |
27 mar 2024 | 24,15 | 24,55 | 24,15 | 24,50 | 24,50 | 78 |
26 mar 2024 | 24,67 | 24,80 | 24,25 | 24,25 | 24,25 | 355 |
25 mar 2024 | 24,40 | 24,80 | 24,40 | 24,70 | 24,70 | 14.910 |
22 mar 2024 | 24,35 | 24,55 | 24,30 | 24,45 | 24,45 | 294 |
21 mar 2024 | 24,58 | 24,75 | 24,20 | 24,40 | 24,40 | 2.386 |
20 mar 2024 | 24,25 | 24,40 | 24,20 | 24,35 | 24,35 | 2.188 |
19 mar 2024 | 24,40 | 24,55 | 24,20 | 24,40 | 24,40 | 652 |
18 mar 2024 | 24,25 | 24,45 | 24,10 | 24,40 | 24,40 | 729 |
15 mar 2024 | 24,25 | 24,40 | 24,15 | 24,33 | 24,33 | 4.140 |
14 mar 2024 | 24,45 | 24,60 | 24,10 | 24,20 | 24,20 | 129.995 |
13 mar 2024 | 24,30 | 24,55 | 24,25 | 24,40 | 24,40 | 3.154 |
12 mar 2024 | 24,58 | 24,75 | 24,35 | 24,35 | 24,35 | 541 |
11 mar 2024 | 24,63 | 24,80 | 24,50 | 24,59 | 24,59 | 10.423 |
08 mar 2024 | 25,00 | 25,00 | 24,55 | 24,80 | 24,80 | 15 |
07 mar 2024 | 24,67 | 25,00 | 24,55 | 24,75 | 24,75 | 884 |
06 mar 2024 | 24,58 | 25,00 | 24,45 | 24,98 | 24,98 | 8.279 |
05 mar 2024 | 23,88 | 24,90 | 23,90 | 24,65 | 24,65 | 18.216 |
04 mar 2024 | 23,92 | 24,05 | 23,70 | 23,95 | 23,95 | 126.648 |
01 mar 2024 | 24,10 | 24,15 | 23,80 | 24,00 | 24,00 | 11.888 |
29 feb 2024 | 23,73 | 24,05 | 23,65 | 24,00 | 24,00 | 53.551 |
28 feb 2024 | 23,20 | 23,65 | 23,20 | 23,55 | 23,55 | 3.041 |
27 feb 2024 | 23,25 | 23,40 | 23,00 | 23,25 | 23,25 | 1.246 |
26 feb 2024 | 23,10 | 23,25 | 22,95 | 23,20 | 23,20 | 3.475 |
23 feb 2024 | 23,20 | 23,35 | 22,90 | 22,96 | 22,96 | 6.263 |
22 feb 2024 | 23,52 | 23,50 | 23,00 | 23,40 | 23,40 | 3.401 |
21 feb 2024 | 23,30 | 23,55 | 23,10 | 23,30 | 23,30 | 14.237 |
20 feb 2024 | 23,00 | 23,35 | 23,00 | 23,30 | 23,30 | 12.343 |
19 feb 2024 | 23,30 | 23,60 | 23,05 | 23,30 | 23,30 | 10.210 |
16 feb 2024 | 23,30 | 23,60 | 23,20 | 23,32 | 23,32 | 16.185 |
15 feb 2024 | 23,52 | 23,70 | 23,30 | 23,35 | 23,35 | 5.710 |
14 feb 2024 | 22,92 | 23,65 | 22,80 | 23,50 | 23,50 | 12.395 |
13 feb 2024 | 23,35 | 23,45 | 22,85 | 23,00 | 23,00 | 7.205 |
12 feb 2024 | 23,35 | 23,75 | 23,20 | 23,43 | 23,43 | 834.001 |
09 feb 2024 | 23,52 | 23,65 | 23,15 | 23,37 | 23,37 | 19.668 |
08 feb 2024 | 23,40 | 23,65 | 23,25 | 23,50 | 23,50 | 9.116 |
07 feb 2024 | 23,92 | 24,00 | 23,30 | 23,45 | 23,45 | 11.380 |
06 feb 2024 | 24,25 | 24,00 | 23,60 | 23,85 | 23,85 | 1.044.147 |
06 feb 2024 | 1.14 Dividendo |
05 feb 2024 | 25,58 | 25,55 | 25,20 | 25,27 | 24,13 | 1.735 |
02 feb 2024 | 25,58 | 25,70 | 25,30 | 25,51 | 24,36 | 3.024 |
01 feb 2024 | 25,67 | 25,65 | 25,50 | 25,50 | 24,35 | 263 |
31 gen 2024 | 25,35 | 25,80 | 25,40 | 25,65 | 24,49 | 6.401 |
30 gen 2024 | 25,30 | 25,35 | 25,18 | 25,25 | 24,11 | 16.861 |
29 gen 2024 | 25,30 | 25,40 | 25,14 | 25,15 | 24,02 | 4.996 |
26 gen 2024 | 25,25 | 25,50 | 25,10 | 25,12 | 23,99 | 445.885 |
25 gen 2024 | 25,25 | 25,50 | 25,15 | 25,16 | 24,03 | 8.984 |
24 gen 2024 | 25,15 | 25,35 | 25,05 | 25,35 | 24,21 | 22.204 |
23 gen 2024 | 25,58 | 25,40 | 25,10 | 25,35 | 24,21 | 39.062 |
22 gen 2024 | 25,73 | 25,72 | 25,30 | 25,36 | 24,21 | 1.629 |
19 gen 2024 | 26,00 | 25,90 | 25,35 | 25,50 | 24,35 | 12.590 |
18 gen 2024 | 26,15 | 26,30 | 25,45 | 25,90 | 24,73 | 6.680 |
17 gen 2024 | 27,05 | 27,00 | 26,05 | 26,25 | 25,07 | 8.941 |
16 gen 2024 | 27,67 | 27,75 | 26,80 | 26,83 | 25,62 | 20.420 |
15 gen 2024 | 28,52 | 28,45 | 27,50 | 28,10 | 26,83 | 7.329 |
12 gen 2024 | 28,77 | 28,90 | 28,15 | 28,35 | 27,07 | 104.094 |
11 gen 2024 | 29,15 | 29,30 | 28,75 | 28,90 | 27,60 | 852 |
10 gen 2024 | 29,30 | 29,30 | 29,10 | 29,10 | 27,79 | 12.375 |
09 gen 2024 | 28,77 | 29,20 | 28,85 | 29,20 | 27,88 | 1.513 |
08 gen 2024 | 28,52 | 28,65 | 28,35 | 28,52 | 27,24 | 4.463 |
05 gen 2024 | 28,45 | 28,60 | 28,35 | 28,40 | 27,12 | 1.996 |
04 gen 2024 | 28,52 | 28,55 | 28,35 | 28,46 | 27,17 | 2.496 |
03 gen 2024 | 28,35 | 28,55 | 28,30 | 28,45 | 27,17 | 3.115 |
02 gen 2024 | 28,45 | 28,65 | 28,30 | 28,40 | 27,12 | 3.109 |
29 dic 2023 | 28,25 | 28,50 | 28,25 | 28,45 | 27,17 | 4.173 |
28 dic 2023 | 28,35 | 28,45 | 28,05 | 28,30 | 27,02 | 18.018 |
27 dic 2023 | 28,40 | 28,50 | 28,35 | 28,45 | 27,17 | 2.488 |
22 dic 2023 | 28,30 | 28,40 | 28,20 | 28,40 | 27,12 | 101.310 |
21 dic 2023 | 27,92 | 28,35 | 28,00 | 28,35 | 27,07 | 746 |
20 dic 2023 | 28,05 | 28,25 | 27,95 | 28,05 | 26,79 | 2.332 |
19 dic 2023 | 28,05 | 28,15 | 27,80 | 28,01 | 26,75 | 2.204 |
18 dic 2023 | 27,88 | 28,20 | 27,80 | 27,95 | 26,69 | 5.361 |
15 dic 2023 | 27,58 | 28,20 | 27,40 | 27,88 | 26,62 | 11.326 |
14 dic 2023 | 26,88 | 27,50 | 26,95 | 27,00 | 25,78 | 50.241 |
13 dic 2023 | 26,52 | 26,80 | 26,45 | 26,60 | 25,40 | 4.200 |
12 dic 2023 | 26,83 | 26,95 | 26,50 | 26,55 | 25,35 | 5.382 |
11 dic 2023 | 27,05 | 27,30 | 26,75 | 26,85 | 25,64 | 9.853 |
08 dic 2023 | 27,05 | 27,25 | 26,95 | 27,05 | 25,83 | 15.476 |
07 dic 2023 | 27,15 | 27,20 | 27,05 | 27,10 | 25,88 | 5.029 |
06 dic 2023 | 27,30 | 27,25 | 27,15 | 27,15 | 25,93 | 566 |
05 dic 2023 | 27,00 | 27,40 | 27,00 | 27,00 | 25,78 | 3.204 |
*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...