Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 27,90 | 28,05 | 27,45 | 27,90 | 27,90 | 7.955 |
25 apr 2024 | 27,70 | 27,70 | 27,60 | 27,63 | 27,63 | 8.925 |
24 apr 2024 | 28,05 | 28,05 | 27,60 | 27,98 | 27,98 | 268 |
23 apr 2024 | 28,00 | 28,17 | 28,00 | 28,17 | 28,17 | 2.704 |
22 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 1.348 |
19 apr 2024 | 27,90 | 27,90 | 27,75 | 27,75 | 27,75 | 4.292 |
18 apr 2024 | 28,05 | 28,30 | 27,85 | 28,14 | 28,14 | 7.952 |
17 apr 2024 | 28,30 | 28,55 | 28,30 | 28,36 | 28,36 | 4.546 |
16 apr 2024 | 28,55 | 28,63 | 28,40 | 28,62 | 28,62 | 5.620 |
15 apr 2024 | 28,95 | 29,20 | 28,55 | 29,11 | 29,11 | 3.473 |
12 apr 2024 | 29,20 | 29,70 | 29,05 | 29,69 | 29,69 | 20.706 |
11 apr 2024 | 28,45 | 28,85 | 28,45 | 28,85 | 28,85 | 12.229 |
10 apr 2024 | 28,20 | 28,25 | 27,65 | 27,70 | 27,70 | 16.678 |
09 apr 2024 | 27,80 | 28,45 | 27,80 | 28,10 | 28,10 | 10.326 |
08 apr 2024 | 28,20 | 28,20 | 27,95 | 28,05 | 28,05 | 6.539 |
05 apr 2024 | 27,80 | 28,30 | 27,75 | 27,80 | 27,80 | 8.294 |
04 apr 2024 | 27,65 | 27,85 | 27,65 | 27,80 | 27,80 | 5.492 |
03 apr 2024 | 27,60 | 27,70 | 27,20 | 27,42 | 27,42 | 38.382 |
02 apr 2024 | 27,80 | 27,80 | 27,40 | 27,40 | 27,40 | 2.074 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 26,60 | 26,68 | 26,60 | 26,66 | 26,66 | 3.706 |
26 mar 2024 | 26,72 | 26,80 | 26,71 | 26,71 | 26,71 | 4.512 |
25 mar 2024 | 26,64 | 26,78 | 26,52 | 26,77 | 26,77 | 2.234 |
22 mar 2024 | 26,80 | 26,80 | 26,56 | 26,60 | 26,60 | 3.702 |
21 mar 2024 | 26,88 | 26,90 | 26,88 | 26,90 | 26,90 | 1.047 |
20 mar 2024 | 26,98 | 26,98 | 26,78 | 26,78 | 26,78 | 102.993 |
19 mar 2024 | 26,54 | 26,82 | 26,52 | 26,82 | 26,82 | 15.135 |
18 mar 2024 | 26,66 | 26,72 | 26,52 | 26,52 | 26,52 | 2.238 |
15 mar 2024 | 26,30 | 26,40 | 26,20 | 26,20 | 26,20 | 1.029 |
14 mar 2024 | 26,52 | 26,56 | 26,02 | 26,14 | 26,14 | 18.478 |
13 mar 2024 | 25,66 | 26,20 | 25,65 | 26,09 | 26,09 | 14.327 |
12 mar 2024 | 25,96 | 26,08 | 25,66 | 25,68 | 25,68 | 4.022 |
11 mar 2024 | 26,14 | 26,20 | 25,72 | 26,20 | 26,20 | 16.060 |
08 mar 2024 | 26,38 | 26,52 | 26,12 | 26,20 | 26,20 | 6.789 |
08 mar 2024 | 0.427 Dividendo |
07 mar 2024 | 26,58 | 26,76 | 26,52 | 26,61 | 26,18 | 5.390 |
06 mar 2024 | 26,56 | 26,56 | 26,24 | 26,26 | 25,84 | 2.443 |
05 mar 2024 | 25,90 | 26,22 | 25,90 | 26,16 | 25,74 | 1.726 |
04 mar 2024 | 26,20 | 26,40 | 26,17 | 26,22 | 25,80 | 20.578 |
01 mar 2024 | 25,26 | 25,84 | 25,26 | 25,43 | 25,02 | 19.081 |
29 feb 2024 | 24,84 | 25,20 | 24,76 | 25,14 | 24,73 | 20.575 |
28 feb 2024 | 24,96 | 25,08 | 24,80 | 24,87 | 24,47 | 55.515 |
27 feb 2024 | 25,00 | 25,08 | 24,75 | 24,93 | 24,53 | 16.591 |
26 feb 2024 | 24,02 | 24,62 | 24,00 | 24,59 | 24,19 | 8.625 |
23 feb 2024 | 24,38 | 24,38 | 24,00 | 24,08 | 23,69 | 89.096 |
22 feb 2024 | 25,24 | 25,48 | 24,52 | 24,77 | 24,37 | 41.638 |
21 feb 2024 | 24,58 | 24,94 | 24,56 | 24,66 | 24,26 | 11.670 |
20 feb 2024 | 25,14 | 25,14 | 24,92 | 24,96 | 24,56 | 5.022 |
19 feb 2024 | 25,58 | 25,58 | 25,34 | 25,45 | 25,04 | 7.470 |
16 feb 2024 | 25,42 | 25,56 | 25,32 | 25,38 | 24,97 | 31.125 |
15 feb 2024 | 25,06 | 25,22 | 24,78 | 24,97 | 24,57 | 25.729 |
14 feb 2024 | 24,98 | 25,20 | 24,98 | 25,12 | 24,71 | 10.751 |
13 feb 2024 | 25,47 | 25,47 | 25,04 | 25,04 | 24,64 | 1.424 |
12 feb 2024 | 25,62 | 25,64 | 25,46 | 25,62 | 25,21 | 2.062 |
09 feb 2024 | 25,52 | 25,60 | 25,02 | 25,20 | 24,79 | 32.768 |
08 feb 2024 | 25,18 | 25,56 | 25,16 | 25,49 | 25,08 | 2.173 |
07 feb 2024 | 25,14 | 25,38 | 25,14 | 25,30 | 24,89 | 3.370 |
06 feb 2024 | 25,50 | 25,80 | 25,46 | 25,63 | 25,21 | 12.823 |
05 feb 2024 | 25,74 | 25,74 | 25,24 | 25,55 | 25,14 | 45.703 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 26,38 | 26,70 | 26,38 | 26,52 | 26,09 | 207 |
31 gen 2024 | 26,74 | 26,74 | 26,62 | 26,67 | 26,24 | 2.987 |
30 gen 2024 | 27,06 | 27,28 | 26,77 | 27,03 | 26,59 | 5.175 |
29 gen 2024 | 27,24 | 27,98 | 27,24 | 27,56 | 27,12 | 14.660 |
26 gen 2024 | 26,92 | 27,38 | 26,86 | 27,25 | 26,82 | 9.521 |
25 gen 2024 | 28,08 | 28,08 | 27,08 | 27,27 | 26,83 | 2.212 |
24 gen 2024 | 26,58 | 26,88 | 26,58 | 26,70 | 26,27 | 18.748 |
23 gen 2024 | 26,54 | 26,54 | 26,24 | 26,32 | 25,90 | 8.754 |
22 gen 2024 | 26,70 | 26,70 | 26,34 | 26,59 | 26,16 | 1.773 |
19 gen 2024 | 25,90 | 26,26 | 25,88 | 25,88 | 25,46 | 56.559 |
18 gen 2024 | 26,26 | 26,32 | 25,94 | 26,06 | 25,64 | 38.138 |
17 gen 2024 | 26,26 | 26,26 | 25,80 | 26,20 | 25,78 | 11.054 |
16 gen 2024 | 26,26 | 26,78 | 26,26 | 26,28 | 25,86 | 13.147 |
15 gen 2024 | 26,72 | 26,76 | 26,20 | 26,40 | 25,97 | 9.901 |
12 gen 2024 | 26,00 | 26,88 | 25,99 | 26,70 | 26,27 | 50.974 |
11 gen 2024 | 25,46 | 25,82 | 25,38 | 25,52 | 25,11 | 49.730 |
10 gen 2024 | 25,54 | 25,66 | 25,44 | 25,50 | 25,09 | 10.006 |
09 gen 2024 | 25,52 | 25,96 | 25,52 | 25,86 | 25,44 | 23.466 |
08 gen 2024 | 26,36 | 26,36 | 25,60 | 25,60 | 25,19 | 38.987 |
05 gen 2024 | 26,66 | 26,88 | 26,56 | 26,65 | 26,22 | 19.615 |
04 gen 2024 | 27,20 | 27,38 | 27,00 | 27,09 | 26,65 | 45.464 |
03 gen 2024 | 26,74 | 26,88 | 26,50 | 26,78 | 26,35 | 132.955 |
02 gen 2024 | 26,98 | 27,10 | 26,80 | 26,98 | 26,55 | 10.247 |
29 dic 2023 | 26,84 | 27,04 | 26,84 | 26,94 | 26,50 | 27.135 |
28 dic 2023 | 26,86 | 27,10 | 26,86 | 27,02 | 26,58 | 6.676 |
27 dic 2023 | 26,94 | 27,24 | 26,94 | 27,10 | 26,66 | 23.606 |
22 dic 2023 | 26,90 | 26,90 | 26,50 | 26,62 | 26,19 | 17.585 |
21 dic 2023 | 26,94 | 26,94 | 26,42 | 26,92 | 26,49 | 13.911 |
20 dic 2023 | 26,98 | 27,08 | 26,94 | 26,96 | 26,53 | 53.537 |
19 dic 2023 | 26,68 | 26,72 | 26,46 | 26,55 | 26,13 | 8.534 |
18 dic 2023 | 26,38 | 26,86 | 26,38 | 26,81 | 26,38 | 2.045 |
15 dic 2023 | 26,90 | 26,90 | 26,06 | 26,66 | 26,23 | 17.979 |
14 dic 2023 | 26,38 | 26,66 | 26,36 | 26,56 | 26,13 | 35.178 |
13 dic 2023 | 25,02 | 25,76 | 25,02 | 25,54 | 25,13 | 13.707 |
12 dic 2023 | 26,56 | 26,60 | 25,68 | 25,94 | 25,52 | 20.624 |
11 dic 2023 | 26,62 | 26,62 | 26,36 | 26,45 | 26,02 | 40.004 |
08 dic 2023 | 26,20 | 26,62 | 25,98 | 26,22 | 25,80 | 21.046 |
07 dic 2023 | 25,76 | 25,94 | 25,62 | 25,76 | 25,35 | 44.179 |
07 dic 2023 | 0.342 Dividendo |
06 dic 2023 | 26,78 | 26,84 | 26,42 | 26,42 | 25,66 | 8.144 |
*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...