Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 27,94 | 27,45 | 27,45 | 27,45 | 2.206 |
23 apr 2024 | 27,69 | 27,84 | 27,61 | 27,79 | 27,79 | 920 |
22 apr 2024 | 27,90 | 28,07 | 27,50 | 27,92 | 27,92 | 2.956 |
19 apr 2024 | 27,62 | 27,93 | 27,44 | 27,77 | 27,77 | 4.777 |
18 apr 2024 | 27,69 | 27,99 | 27,57 | 27,57 | 27,57 | 163.663 |
17 apr 2024 | 27,89 | 28,19 | 27,68 | 27,80 | 27,80 | 10.978 |
16 apr 2024 | 27,98 | 28,09 | 27,57 | 27,81 | 27,81 | 4.578 |
15 apr 2024 | 28,69 | 28,89 | 28,09 | 28,09 | 28,09 | 5.008 |
12 apr 2024 | 28,91 | 29,09 | 28,38 | 28,46 | 28,46 | 5.457 |
11 apr 2024 | 29,14 | 29,17 | 28,71 | 29,17 | 29,17 | 7.770 |
10 apr 2024 | 29,57 | 29,85 | 29,00 | 29,13 | 29,13 | 6.276 |
09 apr 2024 | 29,44 | 29,88 | 29,38 | 29,75 | 29,75 | 3.478 |
08 apr 2024 | 29,28 | 29,42 | 29,11 | 29,25 | 29,25 | 6.587 |
05 apr 2024 | 29,53 | 29,58 | 29,04 | 29,15 | 29,15 | 7.066 |
04 apr 2024 | 30,05 | 30,38 | 30,05 | 30,20 | 30,20 | 8.299 |
03 apr 2024 | 29,44 | 30,00 | 29,42 | 29,97 | 29,97 | 8.951 |
02 apr 2024 | 29,48 | 30,28 | 29,48 | 29,61 | 29,61 | 7.626 |
28 mar 2024 | 30,20 | 30,36 | 30,07 | 30,27 | 30,27 | 3.916 |
27 mar 2024 | 29,97 | 30,19 | 29,74 | 29,94 | 29,94 | 5.618 |
26 mar 2024 | 30,03 | 30,14 | 29,99 | 30,04 | 30,04 | 4.556 |
25 mar 2024 | 29,89 | 30,05 | 29,88 | 29,88 | 29,88 | 3.250 |
22 mar 2024 | 30,22 | 30,22 | 29,96 | 29,98 | 29,98 | 11.823 |
21 mar 2024 | 29,85 | 30,38 | 29,74 | 30,07 | 30,07 | 5.198 |
20 mar 2024 | 29,70 | 29,74 | 29,36 | 29,55 | 29,55 | 4.586 |
19 mar 2024 | 29,81 | 29,81 | 29,50 | 29,71 | 29,71 | 631.317 |
18 mar 2024 | 30,45 | 30,45 | 29,60 | 30,08 | 30,08 | 17.941 |
15 mar 2024 | 30,57 | 30,96 | 30,56 | 30,62 | 30,62 | 2.498 |
14 mar 2024 | 30,78 | 30,91 | 30,36 | 30,58 | 30,58 | 6.177 |
13 mar 2024 | 30,36 | 30,94 | 30,32 | 30,65 | 30,65 | 7.480 |
12 mar 2024 | 30,68 | 30,77 | 30,18 | 30,38 | 30,38 | 3.790 |
12 mar 2024 | 0.2756 Dividendo |
11 mar 2024 | 30,61 | 30,81 | 30,39 | 30,78 | 30,50 | 3.476 |
08 mar 2024 | 30,76 | 31,02 | 30,56 | 30,69 | 30,42 | 5.736 |
07 mar 2024 | 30,33 | 30,91 | 30,16 | 30,53 | 30,26 | 9.470 |
06 mar 2024 | 29,00 | 30,50 | 29,00 | 30,20 | 29,93 | 7.457 |
05 mar 2024 | 28,98 | 29,43 | 28,88 | 29,12 | 28,86 | 7.398 |
04 mar 2024 | 29,25 | 29,58 | 28,99 | 29,19 | 28,93 | 4.817 |
01 mar 2024 | 28,96 | 29,62 | 28,90 | 29,49 | 29,23 | 12.083 |
29 feb 2024 | 27,65 | 28,98 | 27,65 | 28,33 | 28,08 | 16.094 |
28 feb 2024 | 28,76 | 29,08 | 28,67 | 28,80 | 28,54 | 10.928 |
27 feb 2024 | 28,96 | 28,96 | 28,74 | 28,76 | 28,50 | 5.963 |
26 feb 2024 | 29,44 | 29,49 | 28,85 | 28,95 | 28,69 | 4.788 |
23 feb 2024 | 29,17 | 29,29 | 28,99 | 29,29 | 29,03 | 1.574 |
22 feb 2024 | 28,60 | 28,96 | 28,49 | 28,96 | 28,70 | 3.375 |
21 feb 2024 | 28,54 | 28,66 | 28,34 | 28,43 | 28,17 | 3.769 |
20 feb 2024 | 28,41 | 28,74 | 28,36 | 28,58 | 28,33 | 4.297 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 29,03 | 29,04 | 28,66 | 28,82 | 28,56 | 4.991 |
15 feb 2024 | 28,78 | 29,08 | 28,58 | 28,89 | 28,63 | 4.438 |
14 feb 2024 | 28,51 | 29,06 | 28,34 | 28,37 | 28,12 | 2.307 |
13 feb 2024 | 28,31 | 28,33 | 27,90 | 28,09 | 27,84 | 10.047 |
12 feb 2024 | 28,56 | 28,79 | 28,40 | 28,72 | 28,46 | 4.584 |
09 feb 2024 | 28,27 | 28,51 | 28,26 | 28,43 | 28,18 | 2.019 |
08 feb 2024 | 28,04 | 28,28 | 27,96 | 28,25 | 28,00 | 6.696 |
07 feb 2024 | 28,25 | 28,26 | 27,94 | 27,99 | 27,73 | 2.988 |
06 feb 2024 | 28,39 | 28,51 | 28,15 | 28,26 | 28,01 | 308.702 |
05 feb 2024 | 28,60 | 28,60 | 28,18 | 28,31 | 28,05 | 8.315 |
02 feb 2024 | 29,89 | 29,89 | 28,45 | 28,67 | 28,41 | 1.307 |
01 feb 2024 | 28,67 | 28,73 | 28,38 | 28,62 | 28,36 | 2.797 |
31 gen 2024 | 28,89 | 29,15 | 28,70 | 28,90 | 28,64 | 8.976 |
30 gen 2024 | 29,15 | 29,35 | 29,10 | 29,15 | 28,89 | 1.764 |
29 gen 2024 | 29,91 | 30,01 | 29,28 | 29,28 | 29,02 | 3.582 |
26 gen 2024 | 29,69 | 30,15 | 29,64 | 29,80 | 29,53 | 3.513 |
25 gen 2024 | 29,67 | 30,00 | 29,51 | 29,75 | 29,48 | 5.578 |
24 gen 2024 | 29,77 | 29,92 | 29,61 | 29,65 | 29,38 | 5.853 |
23 gen 2024 | 29,21 | 29,60 | 29,14 | 29,59 | 29,32 | 4.524 |
22 gen 2024 | 29,29 | 29,52 | 29,20 | 29,22 | 28,96 | 2.525 |
19 gen 2024 | 28,74 | 29,27 | 28,41 | 29,27 | 29,01 | 3.242 |
18 gen 2024 | 28,91 | 28,91 | 28,46 | 28,50 | 28,24 | 9.837 |
17 gen 2024 | 29,00 | 29,00 | 28,49 | 28,60 | 28,34 | 1.893 |
16 gen 2024 | 29,43 | 29,52 | 29,05 | 29,05 | 28,79 | 16.534 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 30,07 | 30,16 | 29,75 | 29,85 | 29,58 | 8.977 |
11 gen 2024 | 30,48 | 30,60 | 29,85 | 30,00 | 29,73 | 2.371 |
10 gen 2024 | 30,16 | 30,30 | 30,10 | 30,25 | 29,98 | 7.140 |
09 gen 2024 | 30,69 | 30,92 | 30,27 | 30,35 | 30,08 | 1.879 |
08 gen 2024 | 30,15 | 31,09 | 30,15 | 30,87 | 30,59 | 4.651 |
05 gen 2024 | 29,60 | 30,22 | 29,60 | 29,98 | 29,71 | 1.355 |
04 gen 2024 | 29,83 | 30,12 | 29,70 | 29,71 | 29,44 | 2.971 |
03 gen 2024 | 29,66 | 30,08 | 29,49 | 29,99 | 29,72 | 9.819 |
02 gen 2024 | 29,72 | 30,01 | 29,66 | 29,98 | 29,71 | 2.557 |
29 dic 2023 | 30,22 | 30,31 | 30,04 | 30,07 | 29,80 | 2.460 |
28 dic 2023 | 30,18 | 30,23 | 29,95 | 30,10 | 29,83 | 5.034 |
27 dic 2023 | 30,41 | 30,47 | 30,28 | 30,30 | 30,03 | 1.074 |
22 dic 2023 | 30,22 | 30,48 | 30,19 | 30,21 | 29,94 | 2.504 |
21 dic 2023 | 30,08 | 30,21 | 29,93 | 30,07 | 29,80 | 1.826 |
20 dic 2023 | 30,14 | 30,36 | 30,04 | 30,23 | 29,96 | 2.715 |
19 dic 2023 | 30,46 | 30,63 | 30,22 | 30,38 | 30,11 | 4.195 |
18 dic 2023 | 30,63 | 30,66 | 30,39 | 30,40 | 30,13 | 6.989 |
15 dic 2023 | 30,81 | 30,90 | 30,37 | 30,58 | 30,31 | 2.493 |
14 dic 2023 | 30,53 | 31,16 | 30,52 | 30,98 | 30,70 | 6.713 |
13 dic 2023 | 30,23 | 30,23 | 29,87 | 29,87 | 29,60 | 6.738 |
12 dic 2023 | 30,19 | 30,47 | 30,19 | 30,32 | 30,05 | 9.832 |
12 dic 2023 | 0.2756 Dividendo |
11 dic 2023 | 29,52 | 30,56 | 29,52 | 30,44 | 29,89 | 31.274 |
08 dic 2023 | 29,40 | 29,59 | 29,34 | 29,54 | 29,01 | 7.861 |
07 dic 2023 | 28,75 | 29,51 | 28,75 | 29,43 | 28,90 | 14.522 |
06 dic 2023 | 29,09 | 29,13 | 28,48 | 28,59 | 28,08 | 9.167 |
05 dic 2023 | 28,92 | 29,15 | 28,81 | 28,90 | 28,38 | 15.954 |
04 dic 2023 | 29,24 | 29,46 | 28,95 | 29,01 | 28,49 | 7.758 |
*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...