Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 29,35 | 29,55 | 29,25 | 29,25 | 29,25 | 9.148 |
24 apr 2024 | 29,10 | 29,25 | 28,90 | 28,90 | 28,90 | 1.664 |
23 apr 2024 | 29,45 | 29,49 | 29,45 | 29,49 | 29,49 | 146 |
22 apr 2024 | 29,20 | 29,45 | 29,15 | 29,45 | 29,45 | 5.352 |
19 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | 81 |
18 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 608 |
17 apr 2024 | 30,10 | 30,10 | 30,05 | 30,05 | 30,05 | 2.076 |
16 apr 2024 | 31,10 | 31,40 | 30,80 | 31,00 | 31,00 | 10.391 |
15 apr 2024 | 32,40 | 32,40 | 31,90 | 31,95 | 31,95 | 5.878 |
12 apr 2024 | 32,65 | 33,15 | 32,30 | 32,30 | 32,30 | 1.832 |
11 apr 2024 | 32,40 | 32,75 | 32,15 | 32,30 | 32,30 | 6.185 |
10 apr 2024 | 31,80 | 32,00 | 31,80 | 32,00 | 32,00 | 1.837 |
09 apr 2024 | 32,40 | 32,40 | 31,95 | 31,95 | 31,95 | 2.376 |
08 apr 2024 | 32,20 | 32,40 | 32,20 | 32,40 | 32,40 | 1.358 |
05 apr 2024 | 31,75 | 31,80 | 31,70 | 31,80 | 31,80 | 1.105 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 30,75 | 30,75 | 30,30 | 30,62 | 30,62 | 1.012 |
02 apr 2024 | 30,65 | 30,75 | 30,40 | 30,40 | 30,40 | 1.697 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 30,55 | 30,55 | 30,35 | 30,35 | 30,35 | 718 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 30,80 | 31,05 | 30,75 | 31,04 | 31,04 | 5.019 |
22 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 124 |
21 mar 2024 | 30,70 | 30,70 | 30,60 | 30,60 | 30,60 | 2.245 |
20 mar 2024 | 29,60 | 29,60 | 29,58 | 29,58 | 29,58 | 2.582 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | 58 |
15 mar 2024 | 29,30 | 29,40 | 29,05 | 29,05 | 29,05 | 928 |
14 mar 2024 | 29,40 | 29,70 | 29,30 | 29,30 | 29,30 | 6.052 |
13 mar 2024 | 30,00 | 30,00 | 29,40 | 29,80 | 29,80 | 5.079 |
12 mar 2024 | 30,65 | 30,65 | 30,55 | 30,55 | 30,55 | 538 |
11 mar 2024 | 30,40 | 30,80 | 30,40 | 30,70 | 30,70 | 987 |
08 mar 2024 | 30,70 | 31,00 | 30,70 | 31,00 | 31,00 | 984 |
07 mar 2024 | 30,75 | 30,75 | 30,70 | 30,70 | 30,70 | 375 |
06 mar 2024 | 30,95 | 30,95 | 30,65 | 30,95 | 30,95 | 6.211 |
05 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 435 |
04 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | 165 |
01 mar 2024 | 29,65 | 30,00 | 29,25 | 30,00 | 30,00 | 8.769 |
01 mar 2024 | 0.187 Dividendo |
29 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,01 | 2.970 |
28 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,82 | 372 |
27 feb 2024 | 27,80 | 28,15 | 27,80 | 28,15 | 27,98 | 992 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 27,60 | 28,00 | 27,60 | 28,00 | 27,83 | 1.254 |
22 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,88 | 1.193 |
21 feb 2024 | 27,70 | 27,70 | 27,67 | 27,67 | 27,50 | 1.142 |
20 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,68 | 187 |
19 feb 2024 | 28,00 | 28,00 | 27,95 | 28,00 | 27,83 | 4.840 |
16 feb 2024 | 28,45 | 28,83 | 28,25 | 28,25 | 28,08 | 1.161 |
15 feb 2024 | 27,96 | 28,03 | 27,55 | 27,55 | 27,38 | 7.362 |
14 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,13 | 156 |
13 feb 2024 | 27,35 | 27,70 | 27,15 | 27,30 | 27,13 | 2.469 |
12 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,68 | 623 |
09 feb 2024 | 28,30 | 28,30 | 28,00 | 28,00 | 27,83 | 1.843 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,12 | 210 |
05 feb 2024 | 28,50 | 28,83 | 28,21 | 28,25 | 28,08 | 1.585 |
02 feb 2024 | 29,25 | 29,25 | 28,85 | 28,90 | 28,72 | 5.199 |
01 feb 2024 | 29,45 | 29,45 | 29,35 | 29,45 | 29,27 | 4.103 |
31 gen 2024 | 29,15 | 29,55 | 29,15 | 29,45 | 29,27 | 8.803 |
30 gen 2024 | 29,25 | 29,65 | 29,25 | 29,65 | 29,47 | 1.306 |
29 gen 2024 | 30,10 | 30,10 | 29,70 | 29,70 | 29,52 | 44 |
26 gen 2024 | 30,00 | 30,00 | 29,90 | 29,90 | 29,72 | 4.832 |
25 gen 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 29,81 | 649 |
24 gen 2024 | 29,90 | 30,00 | 29,90 | 29,90 | 29,71 | 259 |
23 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,81 | 478 |
22 gen 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,86 | 278 |
19 gen 2024 | 30,85 | 30,95 | 30,85 | 30,95 | 30,76 | 1.318 |
18 gen 2024 | 29,95 | 31,30 | 29,95 | 31,20 | 31,00 | 16.468 |
17 gen 2024 | 30,00 | 30,00 | 29,55 | 29,80 | 29,62 | 1.217 |
16 gen 2024 | 30,10 | 30,40 | 30,10 | 30,13 | 29,94 | 9.214 |
15 gen 2024 | 30,40 | 30,40 | 30,25 | 30,35 | 30,16 | 1.048 |
12 gen 2024 | 30,30 | 30,80 | 30,30 | 30,60 | 30,41 | 5.750 |
11 gen 2024 | 30,45 | 30,80 | 30,25 | 30,25 | 30,06 | 12.249 |
10 gen 2024 | 30,50 | 30,70 | 30,50 | 30,55 | 30,36 | 2.133 |
09 gen 2024 | 31,05 | 31,15 | 30,80 | 30,85 | 30,66 | 6.923 |
08 gen 2024 | 31,15 | 31,25 | 31,15 | 31,15 | 30,95 | 2.538 |
05 gen 2024 | 31,90 | 32,20 | 31,25 | 32,10 | 31,90 | 3.718 |
04 gen 2024 | 31,40 | 32,05 | 31,20 | 31,95 | 31,75 | 2.536 |
03 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,50 | 3 |
02 gen 2024 | 33,40 | 33,40 | 31,90 | 31,90 | 31,70 | 13.728 |
29 dic 2023 | 32,20 | 33,15 | 31,85 | 33,00 | 32,80 | 8.101 |
28 dic 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,00 | 3.154 |
27 dic 2023 | 32,10 | 32,10 | 31,95 | 32,00 | 31,80 | 3.473 |
22 dic 2023 | 31,50 | 31,55 | 31,45 | 31,55 | 31,35 | 2.555 |
21 dic 2023 | 31,70 | 31,70 | 31,50 | 31,50 | 31,31 | 843 |
20 dic 2023 | 32,90 | 32,90 | 32,15 | 32,35 | 32,15 | 8.807 |
19 dic 2023 | 32,80 | 33,85 | 32,80 | 32,85 | 32,65 | 7.708 |
18 dic 2023 | 32,55 | 32,85 | 32,55 | 32,85 | 32,65 | 2.325 |
15 dic 2023 | 32,15 | 32,35 | 32,15 | 32,35 | 32,15 | 798 |
14 dic 2023 | 31,65 | 31,85 | 31,50 | 31,85 | 31,66 | 12.217 |
13 dic 2023 | 30,90 | 31,30 | 30,90 | 30,90 | 30,71 | 3.253 |
12 dic 2023 | 30,70 | 30,95 | 30,70 | 30,85 | 30,66 | 1.853 |
11 dic 2023 | 30,80 | 30,80 | 30,25 | 30,50 | 30,31 | 4.112 |
08 dic 2023 | 31,00 | 31,00 | 30,80 | 31,00 | 30,81 | 18.026 |
07 dic 2023 | 30,75 | 30,75 | 30,20 | 30,25 | 30,06 | 3.211 |
06 dic 2023 | 30,35 | 30,60 | 30,35 | 30,50 | 30,31 | 16.966 |
05 dic 2023 | 30,35 | 30,55 | 30,30 | 30,40 | 30,21 | 3.674 |
04 dic 2023 | 31,00 | 31,00 | 30,30 | 30,30 | 30,11 | 3.424 |
*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...