Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 27,87 | 28,02 | 27,72 | 28,02 | 28,02 | 1.535 |
27 mar 2024 | 27,33 | 27,47 | 27,33 | 27,46 | 27,46 | 31 |
26 mar 2024 | 27,17 | 27,17 | 27,13 | 27,13 | 27,13 | 1 |
25 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 2 |
22 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 182 |
21 mar 2024 | 27,35 | 27,42 | 27,13 | 27,23 | 27,23 | 1.625 |
20 mar 2024 | 27,04 | 27,12 | 26,90 | 27,12 | 27,12 | 1 |
19 mar 2024 | 26,90 | 26,91 | 26,64 | 26,75 | 26,75 | 315 |
18 mar 2024 | 26,87 | 26,94 | 26,79 | 26,79 | 26,79 | 6 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
13 mar 2024 | 27,03 | 27,13 | 27,03 | 27,08 | 27,08 | 604 |
12 mar 2024 | 27,84 | 27,89 | 27,24 | 27,25 | 27,25 | 1.797 |
11 mar 2024 | 27,19 | 27,19 | 26,82 | 26,97 | 26,97 | 12 |
08 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | 1 |
07 mar 2024 | 27,11 | 27,11 | 26,84 | 26,84 | 26,84 | 197 |
06 mar 2024 | 26,79 | 27,00 | 26,70 | 27,00 | 27,00 | 18 |
05 mar 2024 | 27,12 | 27,18 | 27,11 | 27,18 | 27,18 | 38 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 27,33 | 27,33 | 26,75 | 27,03 | 27,03 | 397 |
28 feb 2024 | 27,10 | 27,12 | 25,95 | 26,24 | 26,24 | 2.652 |
27 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
26 feb 2024 | 28,51 | 28,83 | 28,51 | 28,67 | 28,67 | 108 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 27,95 | 28,32 | 27,82 | 28,32 | 28,32 | 78 |
21 feb 2024 | 28,36 | 28,36 | 27,97 | 27,97 | 27,97 | 500 |
20 feb 2024 | 28,35 | 28,35 | 28,24 | 28,24 | 28,24 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | 60 |
15 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
14 feb 2024 | 27,94 | 27,94 | 27,80 | 27,94 | 27,94 | - |
13 feb 2024 | 28,73 | 28,82 | 28,26 | 28,26 | 28,26 | 100 |
12 feb 2024 | 28,82 | 29,07 | 28,82 | 29,05 | 29,05 | 68 |
09 feb 2024 | 28,75 | 28,81 | 28,75 | 28,77 | 28,77 | 1.207 |
08 feb 2024 | 28,41 | 28,41 | 28,37 | 28,37 | 28,37 | 3 |
07 feb 2024 | 28,81 | 28,81 | 28,59 | 28,59 | 28,59 | 1 |
06 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
05 feb 2024 | 29,23 | 29,23 | 29,20 | 29,20 | 29,20 | 5 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 29,58 | 29,94 | 29,58 | 29,94 | 29,94 | 239 |
31 gen 2024 | 30,13 | 30,13 | 30,02 | 30,02 | 30,02 | 1 |
30 gen 2024 | 29,70 | 30,09 | 29,70 | 30,09 | 30,09 | 4 |
29 gen 2024 | 30,01 | 30,07 | 30,01 | 30,07 | 30,07 | 166 |
26 gen 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | 3 |
25 gen 2024 | 29,79 | 30,03 | 29,79 | 30,01 | 30,01 | 300 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 30,18 | 30,32 | 30,12 | 30,32 | 30,32 | 4 |
19 gen 2024 | 30,32 | 30,32 | 30,08 | 30,08 | 30,08 | 5 |
18 gen 2024 | 29,39 | 30,02 | 29,30 | 29,98 | 29,98 | 698 |
18 gen 2024 | 0.26 Dividendo |
17 gen 2024 | 29,64 | 29,85 | 29,64 | 29,70 | 29,44 | 8 |
16 gen 2024 | 29,58 | 29,80 | 29,38 | 29,59 | 29,33 | 410 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 29,60 | 29,64 | 29,33 | 29,33 | 29,08 | 7 |
11 gen 2024 | 29,31 | 29,70 | 29,30 | 29,47 | 29,21 | 1.895 |
10 gen 2024 | 29,73 | 29,77 | 29,46 | 29,46 | 29,20 | 1 |
09 gen 2024 | 29,77 | 29,97 | 29,23 | 29,74 | 29,48 | 214 |
08 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,89 | 58 |
05 gen 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,27 | 28 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 29,61 | 29,61 | 28,80 | 28,99 | 28,73 | 716 |
02 gen 2024 | 28,51 | 28,83 | 28,51 | 28,83 | 28,58 | 31 |
29 dic 2023 | 28,52 | 28,58 | 28,06 | 28,06 | 27,81 | 19 |
28 dic 2023 | 28,37 | 28,61 | 28,37 | 28,61 | 28,36 | 277 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 28,51 | 28,51 | 28,30 | 28,45 | 28,20 | 29 |
21 dic 2023 | 28,42 | 28,51 | 28,33 | 28,33 | 28,08 | 535 |
20 dic 2023 | 27,96 | 28,02 | 27,68 | 27,98 | 27,74 | 1.419 |
19 dic 2023 | 27,51 | 27,57 | 27,35 | 27,50 | 27,26 | 369 |
18 dic 2023 | 27,12 | 27,12 | 26,69 | 26,91 | 26,68 | 1.017 |
15 dic 2023 | 27,11 | 27,11 | 26,97 | 27,08 | 26,84 | 97 |
14 dic 2023 | 26,95 | 27,32 | 26,61 | 27,32 | 27,08 | 1.199 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 26,47 | 26,49 | 26,21 | 26,49 | 26,26 | 5 |
11 dic 2023 | 26,69 | 26,73 | 26,14 | 26,14 | 25,91 | 1.080 |
08 dic 2023 | 26,30 | 26,30 | 26,16 | 26,16 | 25,93 | 10 |
07 dic 2023 | 26,68 | 26,68 | 26,43 | 26,43 | 26,20 | 393 |
06 dic 2023 | 26,70 | 26,70 | 26,25 | 26,37 | 26,14 | 256 |
05 dic 2023 | 25,94 | 26,63 | 25,82 | 26,62 | 26,39 | 1.006 |
04 dic 2023 | 26,69 | 26,69 | 25,88 | 25,88 | 25,65 | 114 |
01 dic 2023 | 25,96 | 26,49 | 25,58 | 26,49 | 26,26 | 1.340 |
30 nov 2023 | 25,50 | 26,10 | 25,10 | 25,37 | 25,15 | 1.264 |
29 nov 2023 | 27,45 | 27,82 | 25,97 | 26,35 | 26,12 | 8.405 |
28 nov 2023 | 31,17 | 31,62 | 31,17 | 31,39 | 31,12 | 206 |
27 nov 2023 | 32,48 | 32,49 | 31,66 | 31,66 | 31,38 | 286 |
24 nov 2023 | 32,54 | 32,54 | 32,39 | 32,39 | 32,11 | 2 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 32,33 | 32,41 | 32,33 | 32,41 | 32,13 | 1 |
21 nov 2023 | 32,02 | 32,38 | 32,02 | 32,38 | 32,10 | 9 |
20 nov 2023 | 31,83 | 31,90 | 31,80 | 31,90 | 31,62 | 7 |
17 nov 2023 | 32,30 | 32,38 | 32,11 | 32,11 | 31,83 | 4 |
16 nov 2023 | 31,89 | 32,01 | 31,89 | 31,96 | 31,68 | 234 |
15 nov 2023 | 31,78 | 32,38 | 31,78 | 32,09 | 31,81 | 12 |
14 nov 2023 | 31,37 | 32,05 | 31,21 | 32,05 | 31,77 | 167 |
13 nov 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 30,73 | - |
10 nov 2023 | 30,42 | 30,42 | 30,42 | 30,42 | 30,16 | 20 |
09 nov 2023 | 30,18 | 30,18 | 30,18 | 30,18 | 29,92 | 60 |
08 nov 2023 | - | - | - | - | - | - |
*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...