Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 27,71 | 27,71 | 5.800 |
24 apr 2024 | 28,72 | 28,73 | 28,56 | 28,56 | 28,56 | 95 |
23 apr 2024 | 28,40 | 28,70 | 28,21 | 28,66 | 28,66 | 194 |
22 apr 2024 | 27,87 | 28,07 | 27,73 | 28,07 | 28,07 | 99 |
19 apr 2024 | 27,44 | 27,80 | 27,10 | 27,71 | 27,71 | 835 |
18 apr 2024 | 27,21 | 27,21 | 27,12 | 27,15 | 27,15 | 70 |
17 apr 2024 | 27,38 | 27,54 | 26,88 | 26,99 | 26,99 | 638 |
16 apr 2024 | 27,75 | 27,88 | 26,97 | 27,49 | 27,49 | 2.302 |
15 apr 2024 | 28,66 | 29,05 | 27,82 | 27,88 | 27,88 | 2.006 |
12 apr 2024 | 28,78 | 28,95 | 28,47 | 28,47 | 28,47 | 47 |
11 apr 2024 | 28,95 | 28,97 | 28,43 | 28,84 | 28,84 | 1.998 |
10 apr 2024 | 29,06 | 29,50 | 28,75 | 29,20 | 29,20 | 316 |
09 apr 2024 | 30,45 | 30,45 | 29,89 | 29,89 | 29,89 | 806 |
09 apr 2024 | 0.45 Dividendo |
08 apr 2024 | 31,04 | 31,09 | 30,83 | 31,09 | 30,64 | 20.332 |
05 apr 2024 | 30,55 | 30,91 | 30,50 | 30,66 | 30,22 | 3.694 |
04 apr 2024 | 32,17 | 32,17 | 31,74 | 31,74 | 31,28 | 226 |
03 apr 2024 | 31,49 | 31,71 | 31,49 | 31,71 | 31,25 | 319 |
02 apr 2024 | 31,31 | 31,39 | 31,09 | 31,25 | 30,80 | 268 |
28 mar 2024 | 32,23 | 32,40 | 32,01 | 32,01 | 31,54 | 346 |
27 mar 2024 | 31,00 | 31,90 | 31,00 | 31,86 | 31,40 | 1.634 |
26 mar 2024 | 29,77 | 30,70 | 29,77 | 30,50 | 30,06 | 969 |
25 mar 2024 | 29,85 | 30,05 | 29,54 | 29,90 | 29,47 | 326 |
22 mar 2024 | 30,22 | 30,31 | 29,24 | 29,25 | 28,83 | 289 |
21 mar 2024 | 28,49 | 30,00 | 28,46 | 30,00 | 29,56 | 1.421 |
20 mar 2024 | 27,06 | 28,11 | 27,06 | 28,11 | 27,70 | 112 |
19 mar 2024 | 27,38 | 27,45 | 27,25 | 27,38 | 26,98 | 505 |
18 mar 2024 | 26,98 | 27,32 | 26,91 | 27,32 | 26,93 | 202 |
15 mar 2024 | 26,74 | 27,13 | 26,69 | 26,69 | 26,31 | 636 |
14 mar 2024 | 27,20 | 27,40 | 26,78 | 26,78 | 26,39 | 58 |
13 mar 2024 | 26,76 | 27,42 | 26,76 | 27,42 | 27,02 | 240 |
12 mar 2024 | 26,83 | 27,33 | 26,50 | 26,50 | 26,12 | 44 |
11 mar 2024 | 26,85 | 27,29 | 26,58 | 27,14 | 26,74 | 68 |
08 mar 2024 | 27,37 | 27,37 | 27,33 | 27,35 | 26,95 | 9 |
07 mar 2024 | 27,21 | 27,24 | 26,76 | 26,86 | 26,47 | 271 |
06 mar 2024 | 26,52 | 26,66 | 26,19 | 26,46 | 26,08 | 18 |
05 mar 2024 | 25,63 | 26,61 | 25,54 | 26,61 | 26,23 | 177 |
04 mar 2024 | 27,64 | 27,80 | 25,98 | 25,99 | 25,61 | 403 |
01 mar 2024 | 27,56 | 27,56 | 27,13 | 27,40 | 27,00 | 425 |
29 feb 2024 | 27,65 | 27,88 | 27,53 | 27,60 | 27,21 | 1.521 |
28 feb 2024 | 27,58 | 27,75 | 27,49 | 27,57 | 27,17 | 307 |
27 feb 2024 | 26,75 | 27,58 | 26,75 | 27,58 | 27,18 | 424 |
26 feb 2024 | 26,97 | 27,33 | 26,80 | 26,80 | 26,41 | 487 |
23 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,01 | 100 |
22 feb 2024 | 26,85 | 26,93 | 26,85 | 26,92 | 26,53 | 1.317 |
21 feb 2024 | 26,93 | 27,23 | 26,75 | 27,03 | 26,64 | 34 |
20 feb 2024 | 26,80 | 27,38 | 26,71 | 27,36 | 26,97 | 210 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,51 | 27,86 | 27,38 | 27,44 | 27,04 | 164 |
15 feb 2024 | 27,54 | 28,20 | 27,39 | 28,00 | 27,59 | 87 |
14 feb 2024 | 26,97 | 27,29 | 26,82 | 26,84 | 26,45 | 297 |
13 feb 2024 | 26,73 | 27,08 | 26,57 | 26,57 | 26,18 | 1.024 |
12 feb 2024 | 25,95 | 27,52 | 25,95 | 27,52 | 27,12 | 360 |
09 feb 2024 | 25,99 | 26,29 | 25,18 | 25,56 | 25,19 | 2.571 |
08 feb 2024 | 26,82 | 27,15 | 26,11 | 26,67 | 26,28 | 1.533 |
07 feb 2024 | 26,93 | 26,93 | 26,63 | 26,81 | 26,42 | 465 |
06 feb 2024 | 26,61 | 26,87 | 26,61 | 26,84 | 26,45 | 12.511 |
05 feb 2024 | 26,34 | 26,48 | 26,07 | 26,48 | 26,10 | 491 |
02 feb 2024 | 26,33 | 26,65 | 26,33 | 26,65 | 26,26 | 13.236 |
01 feb 2024 | 27,57 | 27,57 | 26,01 | 26,26 | 25,88 | 1.788 |
31 gen 2024 | 28,09 | 28,51 | 27,85 | 27,85 | 27,45 | 567 |
30 gen 2024 | 28,41 | 28,47 | 28,27 | 28,41 | 28,00 | 164 |
29 gen 2024 | 28,50 | 28,50 | 28,16 | 28,16 | 27,75 | 170 |
26 gen 2024 | 28,42 | 28,64 | 28,27 | 28,54 | 28,13 | 1.097 |
25 gen 2024 | 27,98 | 28,23 | 27,96 | 28,01 | 27,61 | 179 |
24 gen 2024 | 28,30 | 28,39 | 27,93 | 27,97 | 27,57 | 213 |
23 gen 2024 | 28,45 | 28,46 | 27,82 | 27,86 | 27,46 | 676 |
22 gen 2024 | 27,87 | 28,06 | 27,80 | 27,80 | 27,40 | 296 |
19 gen 2024 | 27,18 | 27,18 | 26,76 | 27,08 | 26,69 | 148 |
18 gen 2024 | 27,14 | 27,14 | 26,59 | 26,59 | 26,21 | 183 |
17 gen 2024 | 26,66 | 27,05 | 26,56 | 26,56 | 26,17 | 1.238 |
16 gen 2024 | 27,40 | 27,45 | 26,95 | 26,98 | 26,58 | 587 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 27,98 | 28,16 | 27,47 | 27,59 | 27,19 | 234 |
11 gen 2024 | 28,06 | 28,14 | 27,36 | 27,74 | 27,34 | 733 |
10 gen 2024 | 27,73 | 28,27 | 27,66 | 28,22 | 27,81 | 1.065 |
09 gen 2024 | 27,67 | 28,03 | 27,51 | 27,78 | 27,38 | 1.845 |
09 gen 2024 | 0.45 Dividendo |
08 gen 2024 | 28,25 | 28,40 | 28,12 | 28,35 | 27,50 | 374 |
05 gen 2024 | 27,14 | 28,28 | 27,14 | 28,19 | 27,34 | 621 |
04 gen 2024 | 26,32 | 26,91 | 26,32 | 26,91 | 26,09 | 12.385 |
03 gen 2024 | 27,17 | 27,17 | 26,09 | 26,58 | 25,78 | 1.157 |
02 gen 2024 | 26,83 | 27,61 | 26,78 | 27,60 | 26,77 | 1.101 |
29 dic 2023 | 27,31 | 27,31 | 26,87 | 26,98 | 26,16 | 153 |
28 dic 2023 | 27,25 | 27,38 | 27,06 | 27,23 | 26,41 | 414 |
27 dic 2023 | 27,19 | 27,19 | 27,14 | 27,19 | 26,38 | 238 |
22 dic 2023 | 28,15 | 28,15 | 27,23 | 27,23 | 26,41 | 247 |
21 dic 2023 | 27,48 | 27,48 | 27,13 | 27,29 | 26,47 | 2.178 |
20 dic 2023 | 27,56 | 28,02 | 27,56 | 28,00 | 27,16 | 1.320 |
19 dic 2023 | 27,68 | 27,87 | 27,68 | 27,87 | 27,03 | 245 |
18 dic 2023 | 27,74 | 27,77 | 27,19 | 27,32 | 26,50 | 762 |
15 dic 2023 | 27,38 | 28,08 | 27,38 | 27,85 | 27,01 | 716 |
14 dic 2023 | 26,92 | 27,54 | 26,47 | 26,91 | 26,10 | 1.466 |
13 dic 2023 | 24,75 | 25,10 | 24,75 | 25,08 | 24,32 | 132 |
12 dic 2023 | 24,33 | 24,89 | 24,33 | 24,86 | 24,11 | 388 |
11 dic 2023 | 24,48 | 24,75 | 24,48 | 24,63 | 23,89 | 2.126 |
08 dic 2023 | 23,83 | 24,55 | 23,83 | 24,35 | 23,62 | 231 |
07 dic 2023 | 24,17 | 24,42 | 24,17 | 24,42 | 23,68 | 4 |
06 dic 2023 | 24,38 | 24,55 | 24,14 | 24,24 | 23,51 | 210 |
05 dic 2023 | 24,62 | 24,62 | 23,75 | 23,84 | 23,12 | 2.965 |
*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...