Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 32,03 | 32,29 | 32,03 | 32,13 | 32,13 | 40 |
24 apr 2024 | 31,92 | 32,45 | 31,92 | 32,16 | 32,16 | 9 |
23 apr 2024 | 32,37 | 32,37 | 32,21 | 32,21 | 32,21 | 35 |
22 apr 2024 | 31,99 | 32,38 | 31,99 | 32,38 | 32,38 | 2.047 |
19 apr 2024 | 31,35 | 31,66 | 31,35 | 31,66 | 31,66 | 43 |
18 apr 2024 | 31,27 | 31,56 | 31,27 | 31,51 | 31,51 | 102 |
17 apr 2024 | 31,20 | 31,30 | 31,08 | 31,13 | 31,13 | 34.347 |
16 apr 2024 | 31,42 | 31,42 | 31,33 | 31,33 | 31,33 | 3 |
15 apr 2024 | 31,91 | 31,99 | 31,51 | 31,63 | 31,63 | 16 |
12 apr 2024 | 31,55 | 31,92 | 31,55 | 31,92 | 31,92 | 14 |
11 apr 2024 | 31,89 | 32,01 | 31,89 | 32,01 | 32,01 | 6 |
10 apr 2024 | 31,73 | 31,98 | 31,55 | 31,89 | 31,89 | 57 |
09 apr 2024 | 32,58 | 32,58 | 31,86 | 31,86 | 31,86 | 444 |
08 apr 2024 | 32,16 | 32,44 | 31,51 | 32,28 | 32,28 | 743 |
05 apr 2024 | 31,20 | 32,21 | 31,20 | 32,21 | 32,21 | 27 |
04 apr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | 1.164 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 32,00 | 32,04 | 32,00 | 32,04 | 32,04 | 37 |
28 mar 2024 | 32,59 | 32,59 | 32,39 | 32,46 | 32,46 | 276 |
27 mar 2024 | 31,50 | 31,76 | 30,76 | 31,76 | 31,76 | 33 |
26 mar 2024 | 30,89 | 30,91 | 30,80 | 30,91 | 30,91 | 13 |
25 mar 2024 | 30,86 | 31,08 | 30,71 | 30,71 | 30,71 | 79 |
22 mar 2024 | 31,42 | 31,42 | 30,99 | 30,99 | 30,99 | 628 |
21 mar 2024 | 31,66 | 31,66 | 31,13 | 31,13 | 31,13 | 325 |
20 mar 2024 | 31,56 | 31,70 | 31,23 | 31,23 | 31,23 | 42 |
19 mar 2024 | 31,34 | 31,56 | 30,96 | 31,31 | 31,31 | 206 |
18 mar 2024 | 31,10 | 31,41 | 31,00 | 31,41 | 31,41 | 20 |
15 mar 2024 | 32,01 | 32,01 | 31,25 | 31,25 | 31,25 | 201 |
14 mar 2024 | 32,50 | 32,69 | 31,95 | 32,01 | 32,01 | 527 |
13 mar 2024 | 32,90 | 33,02 | 32,40 | 32,77 | 32,77 | 269 |
12 mar 2024 | 31,65 | 32,17 | 31,65 | 32,13 | 32,13 | 910 |
11 mar 2024 | 31,30 | 31,70 | 31,30 | 31,61 | 31,61 | 72 |
08 mar 2024 | 31,63 | 31,73 | 31,41 | 31,66 | 31,66 | 14 |
07 mar 2024 | 31,38 | 31,76 | 31,34 | 31,61 | 31,61 | 35 |
06 mar 2024 | 31,31 | 31,31 | 30,98 | 30,98 | 30,98 | 8 |
05 mar 2024 | 30,95 | 31,23 | 30,90 | 31,23 | 31,23 | 79 |
04 mar 2024 | 30,75 | 31,17 | 30,62 | 30,87 | 30,87 | 102 |
01 mar 2024 | 30,52 | 30,90 | 30,52 | 30,83 | 30,83 | 61 |
29 feb 2024 | 30,68 | 30,89 | 30,20 | 30,20 | 30,20 | 265 |
28 feb 2024 | 30,07 | 30,63 | 30,01 | 30,63 | 30,63 | 113 |
27 feb 2024 | 30,53 | 30,67 | 30,36 | 30,36 | 30,36 | 948 |
26 feb 2024 | 31,27 | 31,27 | 30,79 | 30,79 | 30,79 | 1.560 |
23 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | 4 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 31,00 | 31,00 | 30,24 | 30,33 | 30,33 | 305 |
20 feb 2024 | 30,89 | 30,91 | 30,56 | 30,81 | 30,81 | 69 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 30,65 | 31,03 | 30,65 | 31,03 | 31,03 | 1.789 |
15 feb 2024 | 30,91 | 30,98 | 30,79 | 30,98 | 30,98 | 94 |
14 feb 2024 | 30,47 | 30,73 | 30,47 | 30,73 | 30,73 | 216 |
13 feb 2024 | 30,65 | 30,65 | 30,22 | 30,43 | 30,43 | 905 |
13 feb 2024 | 0.095 Dividendo |
12 feb 2024 | 30,71 | 30,99 | 30,55 | 30,85 | 30,76 | 373 |
09 feb 2024 | 29,44 | 30,36 | 29,05 | 30,36 | 30,27 | 858 |
08 feb 2024 | 28,88 | 29,12 | 28,76 | 29,12 | 29,03 | 18 |
07 feb 2024 | 29,79 | 30,68 | 28,85 | 28,85 | 28,77 | 406 |
06 feb 2024 | 30,90 | 31,06 | 29,61 | 29,62 | 29,53 | 689 |
05 feb 2024 | 29,26 | 29,46 | 29,10 | 29,30 | 29,21 | 60 |
02 feb 2024 | 29,70 | 29,70 | 29,21 | 29,61 | 29,52 | 16 |
01 feb 2024 | 28,97 | 29,43 | 28,97 | 29,12 | 29,03 | 24 |
31 gen 2024 | 29,36 | 29,70 | 29,36 | 29,50 | 29,41 | 226 |
30 gen 2024 | 29,03 | 29,08 | 28,93 | 29,08 | 28,99 | 22 |
29 gen 2024 | 28,71 | 28,74 | 28,49 | 28,74 | 28,65 | 662 |
26 gen 2024 | 28,73 | 28,73 | 28,68 | 28,68 | 28,59 | 360 |
25 gen 2024 | 28,67 | 28,82 | 28,46 | 28,54 | 28,45 | 257 |
24 gen 2024 | 28,69 | 28,69 | 28,47 | 28,55 | 28,46 | 11 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 28,80 | 28,89 | 28,75 | 28,78 | 28,69 | 9 |
19 gen 2024 | 28,85 | 28,85 | 28,53 | 28,59 | 28,50 | 9 |
18 gen 2024 | 28,98 | 28,98 | 28,57 | 28,57 | 28,48 | 298 |
17 gen 2024 | 28,87 | 29,27 | 28,79 | 28,79 | 28,70 | 1.903 |
16 gen 2024 | 28,33 | 28,72 | 28,21 | 28,72 | 28,63 | 143 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 29,08 | 29,18 | 28,98 | 28,98 | 28,89 | 740 |
11 gen 2024 | 28,68 | 28,74 | 28,68 | 28,74 | 28,65 | 66 |
10 gen 2024 | 28,64 | 28,92 | 28,59 | 28,92 | 28,83 | 648 |
09 gen 2024 | 28,49 | 28,65 | 28,49 | 28,65 | 28,56 | 102 |
08 gen 2024 | 28,42 | 28,77 | 28,42 | 28,77 | 28,68 | 261 |
05 gen 2024 | 27,91 | 28,03 | 27,86 | 28,03 | 27,94 | 548 |
04 gen 2024 | 28,02 | 28,02 | 27,88 | 27,88 | 27,80 | 102 |
03 gen 2024 | 27,78 | 27,98 | 27,53 | 27,98 | 27,89 | 1.310 |
02 gen 2024 | 28,00 | 28,10 | 27,80 | 28,07 | 27,98 | 166 |
29 dic 2023 | 28,11 | 28,11 | 27,92 | 27,95 | 27,86 | 35 |
28 dic 2023 | 28,00 | 28,07 | 27,86 | 27,98 | 27,89 | 40 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 27,98 | 28,01 | 27,66 | 27,74 | 27,65 | 203 |
21 dic 2023 | 27,74 | 27,74 | 27,60 | 27,66 | 27,57 | 144 |
20 dic 2023 | 28,00 | 28,12 | 27,93 | 28,12 | 28,03 | 833 |
19 dic 2023 | 28,04 | 28,04 | 27,84 | 27,90 | 27,81 | 312 |
18 dic 2023 | 27,22 | 27,67 | 27,11 | 27,52 | 27,44 | 98 |
15 dic 2023 | 27,78 | 27,78 | 27,32 | 27,33 | 27,25 | 4 |
14 dic 2023 | 27,39 | 27,82 | 27,39 | 27,71 | 27,62 | 189 |
13 dic 2023 | 26,94 | 26,94 | 26,77 | 26,82 | 26,74 | 2 |
12 dic 2023 | 26,98 | 27,11 | 26,70 | 27,11 | 27,03 | 85 |
11 dic 2023 | 27,25 | 27,25 | 27,00 | 27,00 | 26,92 | 126 |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 27,16 | 27,56 | 26,99 | 26,99 | 26,91 | 329 |
06 dic 2023 | 27,34 | 27,49 | 27,27 | 27,49 | 27,41 | 153 |
05 dic 2023 | 27,83 | 27,91 | 27,59 | 27,59 | 27,51 | 155 |
04 dic 2023 | 28,23 | 28,30 | 28,09 | 28,26 | 28,17 | 49 |
*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...