Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 26,19 | 26,49 | 26,19 | 26,42 | 26,42 | 650 |
25 apr 2024 | 25,83 | 26,29 | 25,71 | 26,29 | 26,29 | 762 |
24 apr 2024 | 26,81 | 26,81 | 26,43 | 26,43 | 26,43 | 610 |
23 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 2 |
22 apr 2024 | 26,38 | 26,72 | 26,08 | 26,72 | 26,72 | 4.972 |
19 apr 2024 | 26,22 | 26,22 | 25,76 | 25,94 | 25,94 | 2.158 |
18 apr 2024 | 25,76 | 26,39 | 25,76 | 25,99 | 25,99 | 460 |
17 apr 2024 | 25,79 | 25,95 | 25,41 | 25,90 | 25,90 | 1.252 |
16 apr 2024 | 25,85 | 25,91 | 25,11 | 25,91 | 25,91 | 642 |
15 apr 2024 | 27,57 | 27,57 | 26,86 | 27,03 | 27,03 | 1.080 |
12 apr 2024 | 28,15 | 28,63 | 27,65 | 27,65 | 27,65 | 252 |
11 apr 2024 | 28,20 | 28,54 | 28,20 | 28,54 | 28,54 | 711 |
10 apr 2024 | 28,25 | 28,38 | 27,39 | 27,75 | 27,75 | 4.183 |
09 apr 2024 | 29,05 | 29,72 | 29,01 | 29,72 | 29,72 | 2.746 |
08 apr 2024 | 27,79 | 28,73 | 27,79 | 28,73 | 28,73 | 1.821 |
05 apr 2024 | 27,34 | 27,55 | 27,34 | 27,50 | 27,50 | 3.383 |
04 apr 2024 | 28,17 | 28,26 | 27,27 | 27,27 | 27,27 | 426 |
03 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 82 |
02 apr 2024 | 27,34 | 27,34 | 26,86 | 26,86 | 26,86 | 7.141 |
28 mar 2024 | 28,00 | 28,67 | 27,89 | 28,60 | 28,60 | 1.114 |
27 mar 2024 | 26,91 | 27,22 | 26,87 | 27,22 | 27,22 | 434 |
26 mar 2024 | 27,03 | 27,03 | 26,84 | 26,93 | 26,93 | 635 |
25 mar 2024 | 27,54 | 27,69 | 27,48 | 27,62 | 27,62 | 19 |
22 mar 2024 | 28,91 | 28,91 | 27,53 | 27,75 | 27,75 | 1.786 |
21 mar 2024 | 27,70 | 29,20 | 27,49 | 28,78 | 28,78 | 1.205 |
20 mar 2024 | 26,27 | 27,06 | 25,97 | 27,06 | 27,06 | 5 |
19 mar 2024 | 26,08 | 26,08 | 25,77 | 26,05 | 26,05 | 7 |
18 mar 2024 | 25,74 | 25,77 | 25,58 | 25,77 | 25,77 | 28 |
15 mar 2024 | 24,73 | 25,64 | 24,73 | 25,64 | 25,64 | 145 |
14 mar 2024 | 25,43 | 25,75 | 24,60 | 24,61 | 24,61 | 407 |
13 mar 2024 | 26,16 | 26,30 | 25,86 | 26,29 | 26,29 | 171 |
12 mar 2024 | 25,47 | 26,24 | 25,47 | 25,73 | 25,73 | 1.897 |
11 mar 2024 | 25,80 | 26,22 | 25,79 | 25,91 | 25,91 | 917 |
08 mar 2024 | 27,06 | 27,06 | 26,96 | 26,96 | 26,96 | 28 |
07 mar 2024 | 26,41 | 26,41 | 26,08 | 26,19 | 26,19 | 188 |
06 mar 2024 | 26,77 | 26,82 | 26,21 | 26,21 | 26,21 | 612 |
05 mar 2024 | 25,71 | 26,87 | 25,71 | 26,71 | 26,71 | 819 |
04 mar 2024 | 26,78 | 26,78 | 25,95 | 26,43 | 26,43 | 48 |
01 mar 2024 | 26,28 | 27,00 | 26,28 | 26,48 | 26,48 | 915 |
29 feb 2024 | 26,09 | 26,45 | 26,01 | 26,32 | 26,32 | 230 |
28 feb 2024 | 24,91 | 25,24 | 24,91 | 25,24 | 25,24 | 64 |
27 feb 2024 | 25,50 | 25,53 | 25,50 | 25,53 | 25,53 | 28 |
26 feb 2024 | 25,26 | 25,68 | 25,26 | 25,52 | 25,52 | 242 |
23 feb 2024 | 25,47 | 25,62 | 25,47 | 25,62 | 25,62 | 140 |
22 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 166 |
21 feb 2024 | 25,43 | 25,85 | 25,38 | 25,62 | 25,62 | 79 |
20 feb 2024 | 25,64 | 25,67 | 25,28 | 25,60 | 25,60 | 420 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 24,88 | 26,09 | 24,88 | 26,09 | 26,09 | 202 |
15 feb 2024 | 25,65 | 26,00 | 25,50 | 25,73 | 25,73 | 158 |
14 feb 2024 | 24,94 | 25,29 | 24,80 | 24,99 | 24,99 | 53 |
13 feb 2024 | 25,76 | 25,76 | 24,60 | 25,04 | 25,04 | 315 |
12 feb 2024 | 26,95 | 27,19 | 26,95 | 27,19 | 27,19 | 25 |
09 feb 2024 | 26,65 | 26,65 | 26,35 | 26,60 | 26,60 | 800.983 |
08 feb 2024 | 25,89 | 26,60 | 25,72 | 26,60 | 26,60 | 2.131 |
07 feb 2024 | 25,28 | 25,28 | 24,96 | 25,28 | 25,28 | 652 |
06 feb 2024 | 25,38 | 25,84 | 24,96 | 24,96 | 24,96 | 198 |
05 feb 2024 | 25,37 | 25,69 | 25,28 | 25,62 | 25,62 | 419 |
02 feb 2024 | 25,62 | 26,09 | 25,62 | 26,09 | 26,09 | 2 |
01 feb 2024 | 26,55 | 26,93 | 25,84 | 25,84 | 25,84 | 134 |
31 gen 2024 | 27,75 | 28,21 | 27,31 | 27,86 | 27,86 | 413 |
30 gen 2024 | 28,83 | 29,07 | 28,68 | 28,68 | 28,68 | 684 |
29 gen 2024 | 28,92 | 29,18 | 28,65 | 29,18 | 29,18 | 109 |
26 gen 2024 | 29,06 | 29,14 | 28,81 | 28,87 | 28,87 | 685 |
25 gen 2024 | 28,24 | 28,67 | 28,09 | 28,37 | 28,37 | 345 |
24 gen 2024 | 28,22 | 28,22 | 27,75 | 27,75 | 27,75 | 402 |
23 gen 2024 | 28,70 | 28,70 | 27,67 | 27,68 | 27,68 | 791 |
22 gen 2024 | 27,90 | 28,05 | 27,58 | 27,76 | 27,76 | 1.234 |
19 gen 2024 | 26,27 | 27,16 | 25,79 | 27,16 | 27,16 | 1.009 |
18 gen 2024 | 26,02 | 26,10 | 25,39 | 25,49 | 25,49 | 1.031 |
17 gen 2024 | 26,04 | 26,29 | 25,25 | 25,25 | 25,25 | 1.332 |
16 gen 2024 | 26,75 | 27,05 | 26,64 | 27,04 | 27,04 | 222 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 27,68 | 28,06 | 27,32 | 27,32 | 27,32 | 34 |
11 gen 2024 | 27,47 | 27,47 | 26,98 | 27,22 | 27,22 | 526 |
10 gen 2024 | 27,92 | 28,60 | 27,77 | 28,47 | 28,47 | 233 |
09 gen 2024 | 27,92 | 27,94 | 27,64 | 27,94 | 27,94 | 937 |
08 gen 2024 | 28,23 | 28,38 | 28,23 | 28,38 | 28,38 | 478 |
05 gen 2024 | 27,65 | 28,40 | 27,64 | 28,14 | 28,14 | 606 |
04 gen 2024 | 26,91 | 27,78 | 26,91 | 27,72 | 27,72 | 243 |
03 gen 2024 | 27,52 | 27,95 | 26,95 | 27,60 | 27,60 | 400 |
02 gen 2024 | 28,45 | 29,40 | 28,10 | 29,40 | 29,40 | 1.315 |
29 dic 2023 | 29,04 | 29,04 | 28,52 | 28,60 | 28,60 | 1.443 |
28 dic 2023 | 29,58 | 29,58 | 28,72 | 29,24 | 29,24 | 396 |
27 dic 2023 | 29,59 | 29,59 | 29,35 | 29,45 | 29,45 | 708 |
22 dic 2023 | 29,79 | 30,21 | 28,95 | 29,28 | 29,28 | 340 |
21 dic 2023 | 30,26 | 30,38 | 29,50 | 29,50 | 29,50 | 743 |
20 dic 2023 | 30,15 | 31,37 | 29,69 | 30,49 | 30,49 | 15.815 |
19 dic 2023 | 30,38 | 30,70 | 30,16 | 30,25 | 30,25 | 353 |
18 dic 2023 | 30,97 | 30,97 | 30,26 | 30,77 | 30,77 | 1.060 |
15 dic 2023 | 31,56 | 31,56 | 30,29 | 30,49 | 30,49 | 2.599 |
14 dic 2023 | 28,91 | 32,17 | 28,91 | 30,98 | 30,98 | 5.192 |
14 dic 2023 | 0.3 Dividendo |
13 dic 2023 | 26,11 | 26,78 | 25,97 | 26,60 | 26,30 | 438 |
12 dic 2023 | 26,80 | 26,80 | 26,09 | 26,46 | 26,16 | 1.849 |
11 dic 2023 | 27,44 | 27,78 | 27,30 | 27,77 | 27,46 | 349 |
08 dic 2023 | 27,82 | 27,82 | 27,34 | 27,46 | 27,15 | 956 |
07 dic 2023 | 27,18 | 27,87 | 27,15 | 27,83 | 27,52 | 1.246 |
06 dic 2023 | 27,50 | 28,54 | 27,50 | 27,57 | 27,26 | 7.116 |
05 dic 2023 | 27,45 | 27,45 | 26,13 | 26,17 | 25,87 | 2.443 |
*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...