Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,58 | 24,74 | 24,57 | 24,57 | 24,57 | 50 |
25 apr 2024 | 23,93 | 24,12 | 23,48 | 24,09 | 24,09 | 3.423 |
24 apr 2024 | 25,34 | 25,38 | 24,59 | 24,60 | 24,60 | 1.994 |
23 apr 2024 | 24,70 | 25,78 | 24,63 | 25,22 | 25,22 | 1.833 |
22 apr 2024 | 23,58 | 24,78 | 23,44 | 24,77 | 24,77 | 3.456 |
19 apr 2024 | 22,67 | 23,22 | 22,64 | 23,18 | 23,18 | 353 |
18 apr 2024 | 21,78 | 22,58 | 21,47 | 22,58 | 22,58 | 8.160 |
17 apr 2024 | 22,34 | 22,34 | 21,60 | 21,66 | 21,66 | 402 |
16 apr 2024 | 22,06 | 22,32 | 21,86 | 22,04 | 22,04 | 1.261 |
15 apr 2024 | 23,08 | 23,08 | 22,09 | 22,19 | 22,19 | 18.545 |
12 apr 2024 | 23,17 | 23,36 | 22,86 | 23,10 | 23,10 | 9.333 |
11 apr 2024 | 23,48 | 23,50 | 22,67 | 23,32 | 23,32 | 5.599 |
10 apr 2024 | 24,07 | 24,15 | 23,23 | 23,30 | 23,30 | 10.734 |
09 apr 2024 | 24,85 | 25,26 | 24,66 | 24,78 | 24,78 | 2.697 |
08 apr 2024 | 25,28 | 25,56 | 24,81 | 25,37 | 25,37 | 538 |
05 apr 2024 | 25,50 | 25,66 | 25,50 | 25,50 | 25,50 | 56 |
04 apr 2024 | 27,08 | 27,27 | 26,08 | 26,08 | 26,08 | 1.421 |
03 apr 2024 | 27,62 | 27,80 | 26,81 | 27,26 | 27,26 | 1.044 |
02 apr 2024 | 28,40 | 28,40 | 27,11 | 27,34 | 27,34 | 1.990 |
28 mar 2024 | 28,31 | 29,40 | 28,24 | 29,03 | 29,03 | 5.335 |
27 mar 2024 | 26,68 | 28,13 | 26,68 | 28,00 | 28,00 | 1.349 |
26 mar 2024 | 26,46 | 26,62 | 26,36 | 26,50 | 26,50 | 51 |
25 mar 2024 | 26,69 | 26,96 | 26,35 | 26,43 | 26,43 | 2.099 |
22 mar 2024 | 27,18 | 27,49 | 26,56 | 26,56 | 26,56 | 3.247 |
21 mar 2024 | 26,23 | 27,75 | 26,19 | 27,75 | 27,75 | 2.541 |
20 mar 2024 | 25,24 | 25,98 | 25,24 | 25,98 | 25,98 | 801 |
19 mar 2024 | 24,98 | 25,49 | 24,57 | 25,29 | 25,29 | 1.409 |
19 mar 2024 | 0.5 Dividendo |
18 mar 2024 | 24,99 | 25,04 | 24,47 | 25,01 | 24,51 | 3.912 |
15 mar 2024 | 25,28 | 25,28 | 24,76 | 24,83 | 24,33 | 318 |
14 mar 2024 | 25,75 | 25,75 | 24,91 | 24,91 | 24,41 | 5.970 |
13 mar 2024 | 25,91 | 26,11 | 25,37 | 25,53 | 25,02 | 1.891 |
12 mar 2024 | 26,09 | 27,94 | 25,87 | 25,87 | 25,35 | 7.206 |
11 mar 2024 | 27,05 | 27,43 | 26,47 | 27,28 | 26,74 | 1.477 |
08 mar 2024 | 27,26 | 27,44 | 26,79 | 26,79 | 26,25 | 419 |
07 mar 2024 | 27,48 | 27,51 | 26,67 | 26,72 | 26,18 | 570 |
06 mar 2024 | 27,26 | 27,80 | 26,60 | 26,60 | 26,07 | 81.124 |
05 mar 2024 | 27,16 | 28,53 | 27,10 | 28,37 | 27,80 | 928 |
04 mar 2024 | 28,73 | 28,92 | 27,99 | 28,02 | 27,46 | 2.602 |
01 mar 2024 | 27,90 | 28,09 | 27,34 | 27,54 | 26,99 | 117 |
29 feb 2024 | 28,43 | 28,45 | 27,20 | 27,37 | 26,82 | 2.406 |
28 feb 2024 | 28,25 | 28,64 | 27,95 | 28,32 | 27,75 | 1.159 |
27 feb 2024 | 27,48 | 28,72 | 27,48 | 28,29 | 27,72 | 604.128 |
26 feb 2024 | 27,45 | 28,16 | 27,36 | 27,51 | 26,96 | 3.227 |
23 feb 2024 | 27,32 | 27,71 | 27,08 | 27,71 | 27,16 | 912 |
22 feb 2024 | 27,65 | 27,77 | 27,58 | 27,58 | 27,03 | 1.307 |
21 feb 2024 | 27,80 | 27,80 | 27,21 | 27,43 | 26,88 | 699 |
20 feb 2024 | 27,07 | 27,76 | 26,94 | 27,76 | 27,21 | 908 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,77 | 28,26 | 27,46 | 27,76 | 27,20 | 735 |
15 feb 2024 | 27,68 | 28,61 | 27,66 | 28,24 | 27,68 | 87 |
14 feb 2024 | 26,44 | 26,84 | 26,34 | 26,34 | 25,81 | 3.351 |
13 feb 2024 | 26,26 | 26,62 | 25,37 | 26,30 | 25,77 | 3.341 |
12 feb 2024 | 27,37 | 28,31 | 27,22 | 28,31 | 27,74 | 1.713 |
09 feb 2024 | 26,68 | 27,02 | 26,13 | 27,02 | 26,48 | 2.808 |
08 feb 2024 | 26,24 | 27,44 | 26,06 | 27,44 | 26,89 | 402 |
07 feb 2024 | 26,17 | 26,50 | 25,94 | 26,03 | 25,51 | 78 |
06 feb 2024 | 25,33 | 26,25 | 25,33 | 26,25 | 25,73 | 770 |
05 feb 2024 | 25,22 | 25,66 | 25,06 | 25,50 | 24,99 | 2.327 |
02 feb 2024 | 26,38 | 26,38 | 26,01 | 26,17 | 25,65 | 34 |
01 feb 2024 | 25,70 | 25,70 | 24,88 | 25,39 | 24,88 | 1.794 |
31 gen 2024 | 26,26 | 26,81 | 25,89 | 26,73 | 26,19 | 1.417 |
30 gen 2024 | 27,65 | 27,65 | 27,01 | 27,06 | 26,52 | 463 |
29 gen 2024 | 28,68 | 28,87 | 27,67 | 27,80 | 27,24 | 965 |
26 gen 2024 | 27,79 | 28,83 | 27,19 | 28,83 | 28,25 | 54.141 |
25 gen 2024 | 27,55 | 27,93 | 27,43 | 27,75 | 27,20 | 1.297 |
24 gen 2024 | 26,34 | 27,01 | 26,34 | 26,57 | 26,04 | 1.260 |
23 gen 2024 | 26,98 | 27,02 | 25,17 | 25,44 | 24,93 | 4.210 |
22 gen 2024 | 25,11 | 26,00 | 24,81 | 25,62 | 25,11 | 1.673 |
19 gen 2024 | 24,29 | 24,57 | 24,25 | 24,56 | 24,07 | 93 |
18 gen 2024 | 24,49 | 25,05 | 23,43 | 23,76 | 23,28 | 2.934 |
17 gen 2024 | 25,25 | 25,25 | 24,59 | 24,81 | 24,31 | 305 |
16 gen 2024 | 25,84 | 25,88 | 25,28 | 25,52 | 25,01 | 410 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 27,08 | 27,08 | 25,71 | 26,29 | 25,76 | 749 |
11 gen 2024 | 27,48 | 27,69 | 26,46 | 26,73 | 26,19 | 898 |
10 gen 2024 | 27,46 | 28,00 | 26,92 | 27,73 | 27,17 | 911 |
09 gen 2024 | 27,23 | 27,70 | 27,07 | 27,70 | 27,15 | 159 |
08 gen 2024 | 26,60 | 26,89 | 26,60 | 26,89 | 26,35 | 29 |
05 gen 2024 | 27,12 | 27,12 | 26,84 | 26,84 | 26,30 | 81 |
04 gen 2024 | 26,08 | 26,61 | 26,08 | 26,61 | 26,08 | 255 |
03 gen 2024 | 27,28 | 27,36 | 25,61 | 26,35 | 25,82 | 11.049 |
02 gen 2024 | 28,76 | 28,90 | 28,22 | 28,52 | 27,95 | 576 |
29 dic 2023 | 29,05 | 29,35 | 28,51 | 28,83 | 28,25 | 278 |
28 dic 2023 | 29,07 | 29,26 | 28,74 | 29,24 | 28,66 | 1.200 |
27 dic 2023 | 29,14 | 29,29 | 29,13 | 29,20 | 28,62 | 1.878 |
22 dic 2023 | 27,66 | 27,83 | 26,84 | 27,51 | 26,96 | 54.594 |
21 dic 2023 | 27,69 | 27,93 | 27,29 | 27,69 | 27,14 | 1.149 |
20 dic 2023 | 28,29 | 28,35 | 27,56 | 27,61 | 27,06 | 13.197 |
19 dic 2023 | 28,47 | 28,76 | 28,24 | 28,76 | 28,18 | 3.030 |
18 dic 2023 | 28,39 | 28,76 | 28,21 | 28,46 | 27,89 | 1.680 |
15 dic 2023 | 28,86 | 28,86 | 27,95 | 28,01 | 27,45 | 2.585 |
14 dic 2023 | 28,45 | 29,19 | 28,01 | 28,27 | 27,70 | 3.313 |
13 dic 2023 | 25,12 | 25,28 | 24,88 | 25,28 | 24,77 | 483 |
12 dic 2023 | 26,12 | 26,12 | 25,26 | 25,31 | 24,80 | 1.945 |
11 dic 2023 | 25,98 | 26,64 | 25,53 | 26,64 | 26,11 | 12.647 |
08 dic 2023 | 24,02 | 24,46 | 23,78 | 24,44 | 23,95 | 689 |
07 dic 2023 | 22,77 | 23,80 | 22,68 | 23,80 | 23,32 | 11.295 |
06 dic 2023 | 23,80 | 23,80 | 23,04 | 23,05 | 22,59 | 1.304 |
05 dic 2023 | 25,12 | 25,12 | 23,48 | 23,59 | 23,12 | 10.328 |
*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...