Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 26,74 | 26,74 | 26,47 | 26,69 | 26,69 | 1.178 |
30 apr 2024 | 27,75 | 27,79 | 27,08 | 27,08 | 27,08 | 3.119 |
29 apr 2024 | 27,67 | 27,87 | 27,64 | 27,81 | 27,81 | 1.306 |
26 apr 2024 | 27,63 | 27,82 | 27,53 | 27,82 | 27,82 | 2.621 |
25 apr 2024 | 27,51 | 27,74 | 27,30 | 27,67 | 27,67 | 1.764 |
24 apr 2024 | 27,65 | 27,71 | 27,43 | 27,50 | 27,50 | 273 |
23 apr 2024 | 27,48 | 27,81 | 27,40 | 27,81 | 27,81 | 464 |
22 apr 2024 | 27,29 | 27,65 | 26,96 | 27,65 | 27,65 | 2.572 |
19 apr 2024 | 27,27 | 27,92 | 27,24 | 27,54 | 27,54 | 1.806 |
18 apr 2024 | 27,77 | 27,85 | 27,43 | 27,43 | 27,43 | 1.247 |
17 apr 2024 | 28,32 | 28,52 | 27,74 | 27,90 | 27,90 | 1.491 |
16 apr 2024 | 28,68 | 28,69 | 28,06 | 28,06 | 28,06 | 8.806 |
15 apr 2024 | 29,12 | 29,32 | 28,77 | 28,79 | 28,79 | 7.661 |
12 apr 2024 | 29,83 | 30,05 | 29,30 | 29,36 | 29,36 | 25.477 |
11 apr 2024 | 30,00 | 30,00 | 29,08 | 29,32 | 29,32 | 3.565 |
10 apr 2024 | 29,28 | 29,67 | 29,20 | 29,67 | 29,67 | 7.337 |
09 apr 2024 | 29,64 | 29,71 | 29,11 | 29,29 | 29,29 | 7.748 |
08 apr 2024 | 29,75 | 29,76 | 29,42 | 29,62 | 29,62 | 3.718 |
05 apr 2024 | 29,61 | 29,76 | 29,31 | 29,60 | 29,60 | 4.883 |
04 apr 2024 | 29,62 | 29,68 | 29,44 | 29,54 | 29,54 | 7.549 |
03 apr 2024 | 28,90 | 29,40 | 28,90 | 29,40 | 29,40 | 3.703 |
02 apr 2024 | 28,78 | 28,80 | 28,49 | 28,52 | 28,52 | 3.290 |
28 mar 2024 | 27,90 | 28,29 | 27,90 | 28,26 | 28,26 | 3.343 |
27 mar 2024 | 27,35 | 27,69 | 27,33 | 27,64 | 27,64 | 2.348 |
26 mar 2024 | 27,67 | 27,80 | 27,49 | 27,52 | 27,52 | 3.303 |
25 mar 2024 | 27,21 | 27,75 | 27,21 | 27,65 | 27,65 | 2.186 |
22 mar 2024 | 27,21 | 27,29 | 27,00 | 27,10 | 27,10 | 3.399 |
21 mar 2024 | 27,10 | 27,39 | 27,10 | 27,10 | 27,10 | 1.253 |
20 mar 2024 | 26,76 | 27,24 | 26,75 | 27,24 | 27,24 | 3.940 |
19 mar 2024 | 26,64 | 27,08 | 26,56 | 27,04 | 27,04 | 2.449 |
18 mar 2024 | 26,55 | 26,67 | 26,31 | 26,59 | 26,59 | 6.356 |
15 mar 2024 | 26,34 | 26,67 | 26,23 | 26,36 | 26,36 | 2.213 |
14 mar 2024 | 26,09 | 26,25 | 25,98 | 26,25 | 26,25 | 5.570 |
13 mar 2024 | 25,50 | 25,97 | 25,50 | 25,93 | 25,93 | 6.610 |
12 mar 2024 | 25,00 | 25,18 | 24,80 | 25,02 | 25,02 | 2.439 |
11 mar 2024 | 24,60 | 24,94 | 24,54 | 24,94 | 24,94 | 1.933 |
08 mar 2024 | 24,59 | 24,73 | 24,39 | 24,73 | 24,73 | 997 |
07 mar 2024 | 24,56 | 24,83 | 24,49 | 24,70 | 24,70 | 1.546 |
06 mar 2024 | 24,54 | 24,77 | 24,40 | 24,52 | 24,52 | 662 |
05 mar 2024 | 24,17 | 24,53 | 24,13 | 24,39 | 24,39 | 698 |
04 mar 2024 | 24,55 | 24,65 | 24,36 | 24,40 | 24,40 | 1.979 |
01 mar 2024 | 24,52 | 24,69 | 24,33 | 24,64 | 24,64 | 3.255 |
29 feb 2024 | 24,23 | 24,33 | 24,13 | 24,24 | 24,24 | 1.139 |
28 feb 2024 | 24,19 | 24,55 | 24,09 | 24,21 | 24,21 | 3.374 |
27 feb 2024 | 24,40 | 24,50 | 24,19 | 24,40 | 24,40 | 3.588 |
26 feb 2024 | 23,67 | 24,19 | 23,62 | 24,09 | 24,09 | 2.333 |
23 feb 2024 | 23,98 | 24,00 | 23,49 | 23,81 | 23,81 | 458 |
22 feb 2024 | 23,24 | 24,22 | 23,24 | 24,03 | 24,03 | 1.199 |
21 feb 2024 | 23,35 | 23,81 | 23,33 | 23,72 | 23,72 | 5.018 |
20 feb 2024 | 23,12 | 23,39 | 23,08 | 23,13 | 23,13 | 2.662 |
20 feb 2024 | 0.11 Dividendo |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 23,24 | 23,44 | 23,13 | 23,37 | 23,37 | 5.769 |
15 feb 2024 | 22,39 | 23,24 | 22,39 | 23,21 | 23,21 | 16.536 |
14 feb 2024 | 22,52 | 22,63 | 22,22 | 22,37 | 22,37 | 1.257 |
13 feb 2024 | 22,65 | 22,68 | 22,21 | 22,37 | 22,37 | 5.087 |
12 feb 2024 | 22,56 | 22,97 | 22,56 | 22,72 | 22,72 | 12.213 |
09 feb 2024 | 22,70 | 22,85 | 22,42 | 22,52 | 22,52 | 779 |
08 feb 2024 | 22,68 | 22,88 | 22,40 | 22,50 | 22,50 | 2.994 |
07 feb 2024 | 22,54 | 22,74 | 22,44 | 22,58 | 22,58 | 2.255 |
06 feb 2024 | 22,43 | 22,70 | 22,34 | 22,69 | 22,69 | 567 |
05 feb 2024 | 22,28 | 22,39 | 22,08 | 22,32 | 22,32 | 1.079 |
02 feb 2024 | 22,62 | 22,72 | 22,36 | 22,72 | 22,72 | 2.156 |
01 feb 2024 | 22,99 | 23,06 | 22,74 | 23,04 | 23,04 | 1.510 |
31 gen 2024 | 23,51 | 23,51 | 23,03 | 23,10 | 23,10 | 1.045 |
30 gen 2024 | 22,92 | 23,53 | 22,92 | 23,44 | 23,44 | 2.636 |
29 gen 2024 | 23,10 | 23,15 | 22,84 | 22,88 | 22,88 | 2.455 |
26 gen 2024 | 23,11 | 23,23 | 22,73 | 23,04 | 23,04 | 3.852 |
25 gen 2024 | 22,76 | 22,93 | 22,42 | 22,93 | 22,93 | 6.215 |
24 gen 2024 | 22,59 | 22,68 | 22,38 | 22,51 | 22,51 | 2.701 |
23 gen 2024 | 22,25 | 22,57 | 22,19 | 22,25 | 22,25 | 1.902 |
22 gen 2024 | 22,19 | 22,44 | 22,08 | 22,37 | 22,37 | 5.827 |
19 gen 2024 | 22,03 | 22,15 | 21,94 | 22,07 | 22,07 | 17.299 |
18 gen 2024 | 22,30 | 22,30 | 21,84 | 21,95 | 21,95 | 3.142 |
17 gen 2024 | 22,31 | 22,55 | 22,19 | 22,30 | 22,30 | 2.646 |
16 gen 2024 | 23,24 | 23,26 | 22,69 | 22,70 | 22,70 | 4.938 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 23,42 | 23,50 | 23,20 | 23,37 | 23,37 | 907 |
11 gen 2024 | 23,00 | 23,07 | 22,77 | 22,90 | 22,90 | 3.943 |
10 gen 2024 | 23,21 | 23,21 | 22,72 | 22,72 | 22,72 | 32.262 |
09 gen 2024 | 23,47 | 23,67 | 23,10 | 23,32 | 23,32 | 4.147 |
08 gen 2024 | 23,81 | 23,85 | 23,47 | 23,65 | 23,65 | 5.343 |
05 gen 2024 | 24,44 | 24,48 | 24,14 | 24,14 | 24,14 | 1.143 |
04 gen 2024 | 25,01 | 25,05 | 24,29 | 24,29 | 24,29 | 8.289 |
03 gen 2024 | 24,40 | 24,94 | 24,27 | 24,90 | 24,90 | 1.525 |
02 gen 2024 | 24,50 | 24,76 | 24,37 | 24,54 | 24,54 | 4.985 |
29 dic 2023 | 24,47 | 24,52 | 24,11 | 24,13 | 24,13 | 1.826 |
28 dic 2023 | 24,65 | 24,76 | 24,46 | 24,53 | 24,53 | 10.386 |
27 dic 2023 | 25,09 | 25,09 | 25,01 | 25,01 | 25,01 | 344 |
22 dic 2023 | 24,89 | 25,02 | 24,69 | 24,90 | 24,90 | 3.851 |
21 dic 2023 | 24,54 | 24,74 | 24,50 | 24,58 | 24,58 | 600 |
20 dic 2023 | 24,90 | 25,10 | 24,86 | 24,89 | 24,89 | 6.189 |
19 dic 2023 | 24,40 | 24,77 | 24,40 | 24,71 | 24,71 | 3.017 |
18 dic 2023 | 24,99 | 25,13 | 24,57 | 24,61 | 24,61 | 8.711 |
15 dic 2023 | 24,33 | 24,39 | 24,09 | 24,35 | 24,35 | 4.379 |
14 dic 2023 | 23,93 | 24,70 | 23,93 | 24,54 | 24,54 | 54.323 |
13 dic 2023 | 23,52 | 23,59 | 23,29 | 23,49 | 23,49 | 1.414 |
12 dic 2023 | 23,50 | 23,65 | 23,16 | 23,22 | 23,22 | 2.798 |
11 dic 2023 | 23,90 | 24,19 | 23,82 | 24,16 | 24,16 | 2.548 |
08 dic 2023 | 23,90 | 24,09 | 23,80 | 23,99 | 23,99 | 5.519 |
*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...