Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 25,64 | 25,66 | 25,49 | 25,49 | 25,49 | 5.652 |
02 giu 2023 | 25,60 | 25,70 | 25,46 | 25,70 | 25,70 | 10.190 |
01 giu 2023 | 25,95 | 25,95 | 25,60 | 25,76 | 25,76 | 12.522 |
31 mag 2023 | 25,95 | 25,95 | 25,50 | 25,50 | 25,50 | 172 |
30 mag 2023 | 26,00 | 26,10 | 26,00 | 26,02 | 26,02 | 3.940 |
26 mag 2023 | 26,36 | 26,36 | 26,07 | 26,16 | 26,16 | 20.861 |
25 mag 2023 | 25,45 | 26,20 | 25,45 | 26,01 | 26,01 | 26.816 |
24 mag 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | 4.000 |
23 mag 2023 | - | - | - | - | - | - |
22 mag 2023 | 26,83 | 27,01 | 26,70 | 27,00 | 27,00 | 9.511 |
22 mag 2023 | 0.33 Dividendo |
19 mag 2023 | 26,95 | 26,95 | 26,95 | 26,95 | 26,62 | 410 |
18 mag 2023 | - | - | - | - | - | - |
17 mag 2023 | - | - | - | - | - | - |
16 mag 2023 | - | - | - | - | - | - |
15 mag 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,68 | 158 |
12 mag 2023 | 26,25 | 26,25 | 26,25 | 26,25 | 25,93 | 192 |
11 mag 2023 | - | - | - | - | - | - |
10 mag 2023 | - | - | - | - | - | - |
09 mag 2023 | - | - | - | - | - | - |
05 mag 2023 | - | - | - | - | - | - |
04 mag 2023 | 26,92 | 26,92 | 26,92 | 26,92 | 26,60 | 8.276 |
03 mag 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 26,13 | 63 |
02 mag 2023 | 26,60 | 26,70 | 26,60 | 26,60 | 26,27 | 5.488 |
28 apr 2023 | 26,15 | 26,15 | 26,15 | 26,15 | 25,83 | 92 |
27 apr 2023 | 26,05 | 26,14 | 26,05 | 26,14 | 25,82 | 4.751 |
26 apr 2023 | 26,06 | 26,06 | 26,06 | 26,06 | 25,74 | 9.626 |
25 apr 2023 | 26,21 | 26,21 | 26,21 | 26,21 | 25,89 | 5.500 |
24 apr 2023 | 26,25 | 26,25 | 26,23 | 26,23 | 25,91 | 4.784 |
21 apr 2023 | 26,03 | 26,03 | 26,03 | 26,03 | 25,71 | 3.568 |
20 apr 2023 | 25,52 | 25,75 | 25,50 | 25,75 | 25,43 | 62.787 |
19 apr 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,68 | 246 |
18 apr 2023 | 26,35 | 26,35 | 26,15 | 26,15 | 25,83 | 712 |
17 apr 2023 | 26,15 | 26,35 | 25,90 | 26,35 | 26,03 | 2.732 |
14 apr 2023 | 26,35 | 26,35 | 26,15 | 26,15 | 25,83 | 198 |
13 apr 2023 | 26,90 | 26,90 | 26,70 | 26,70 | 26,37 | 9.362 |
12 apr 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 26,11 | 10.576 |
11 apr 2023 | 26,35 | 26,35 | 26,23 | 26,23 | 25,91 | 14.164 |
06 apr 2023 | 26,00 | 26,00 | 25,95 | 25,95 | 25,63 | 6.307 |
05 apr 2023 | 25,50 | 25,83 | 25,45 | 25,80 | 25,48 | 21.665 |
04 apr 2023 | 25,10 | 25,20 | 24,70 | 24,97 | 24,66 | 172.268 |
03 apr 2023 | 24,90 | 25,10 | 24,65 | 24,95 | 24,64 | 36.690 |
31 mar 2023 | 24,20 | 25,00 | 24,20 | 25,00 | 24,69 | 68.249 |
30 mar 2023 | 24,15 | 24,15 | 23,74 | 23,85 | 23,56 | 5.723 |
29 mar 2023 | 23,30 | 23,35 | 23,30 | 23,35 | 23,06 | 1.158 |
28 mar 2023 | 23,00 | 23,20 | 23,00 | 23,20 | 22,92 | 900 |
27 mar 2023 | 23,00 | 23,20 | 23,00 | 23,05 | 22,77 | 1.620 |
24 mar 2023 | 22,95 | 22,95 | 22,95 | 22,95 | 22,67 | 302 |
23 mar 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 22,82 | 166 |
22 mar 2023 | 22,95 | 22,95 | 22,95 | 22,95 | 22,67 | 514 |
21 mar 2023 | 22,85 | 23,10 | 22,85 | 23,10 | 22,82 | 397 |
20 mar 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,87 | 943 |
17 mar 2023 | 23,05 | 23,05 | 22,50 | 22,70 | 22,42 | 5.749 |
16 mar 2023 | 22,95 | 23,00 | 22,95 | 23,00 | 22,72 | 19.229 |
15 mar 2023 | 22,90 | 22,95 | 22,90 | 22,95 | 22,67 | 599 |
14 mar 2023 | 22,50 | 23,15 | 22,50 | 23,15 | 22,87 | 650 |
13 mar 2023 | 22,80 | 22,80 | 22,40 | 22,70 | 22,42 | 523 |
10 mar 2023 | - | - | - | - | - | - |
09 mar 2023 | 23,30 | 23,45 | 23,05 | 23,45 | 23,16 | 1.644 |
08 mar 2023 | 23,40 | 23,50 | 23,40 | 23,40 | 23,11 | 565 |
07 mar 2023 | 23,60 | 23,70 | 23,55 | 23,60 | 23,31 | 1.131 |
06 mar 2023 | 24,02 | 24,02 | 23,79 | 23,85 | 23,56 | 17.798 |
03 mar 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 23,80 | 124 |
02 mar 2023 | 24,00 | 24,10 | 24,00 | 24,05 | 23,76 | 721 |
01 mar 2023 | 24,35 | 24,35 | 24,25 | 24,25 | 23,95 | 7.554 |
28 feb 2023 | 23,50 | 23,80 | 23,50 | 23,75 | 23,46 | 2.038 |
27 feb 2023 | 23,70 | 23,80 | 23,40 | 23,80 | 23,51 | 1.091 |
24 feb 2023 | 23,35 | 23,50 | 23,35 | 23,45 | 23,16 | 32.482 |
23 feb 2023 | 22,75 | 23,10 | 22,75 | 23,05 | 22,77 | 700 |
22 feb 2023 | 22,35 | 22,60 | 22,35 | 22,60 | 22,32 | 150.444 |
21 feb 2023 | 21,85 | 22,40 | 21,85 | 22,30 | 22,03 | 579 |
20 feb 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,03 | 104 |
17 feb 2023 | 22,15 | 22,15 | 22,05 | 22,15 | 21,88 | 517 |
16 feb 2023 | 22,20 | 22,20 | 22,15 | 22,15 | 21,88 | 306 |
15 feb 2023 | - | - | - | - | - | - |
14 feb 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,73 | 40.000 |
13 feb 2023 | 21,48 | 21,75 | 21,40 | 21,75 | 21,48 | 25.599 |
10 feb 2023 | 21,20 | 21,20 | 21,09 | 21,10 | 20,84 | 10.165 |
09 feb 2023 | - | - | - | - | - | - |
08 feb 2023 | - | - | - | - | - | - |
07 feb 2023 | 20,74 | 20,84 | 20,74 | 20,84 | 20,58 | 5.292 |
06 feb 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 20,50 | 52 |
03 feb 2023 | 20,55 | 20,93 | 20,55 | 20,80 | 20,55 | 97.022 |
02 feb 2023 | 20,55 | 20,55 | 20,50 | 20,55 | 20,30 | 558 |
01 feb 2023 | - | - | - | - | - | - |
31 gen 2023 | 20,30 | 20,30 | 20,29 | 20,29 | 20,04 | 4.252 |
30 gen 2023 | 20,65 | 20,65 | 20,54 | 20,55 | 20,30 | 14.260 |
27 gen 2023 | 20,85 | 20,93 | 20,85 | 20,93 | 20,68 | 24.000 |
26 gen 2023 | - | - | - | - | - | - |
25 gen 2023 | 20,65 | 20,65 | 20,60 | 20,60 | 20,35 | 1.455 |
24 gen 2023 | - | - | - | - | - | - |
23 gen 2023 | 20,35 | 20,55 | 20,35 | 20,55 | 20,29 | 5.785 |
20 gen 2023 | 20,37 | 20,37 | 20,30 | 20,30 | 20,05 | 27.699 |
19 gen 2023 | 20,55 | 20,55 | 20,40 | 20,40 | 20,15 | 8.068 |
18 gen 2023 | 20,65 | 20,75 | 20,65 | 20,75 | 20,50 | 3.720 |
17 gen 2023 | 20,35 | 20,45 | 20,35 | 20,45 | 20,20 | 226 |
16 gen 2023 | 20,65 | 20,95 | 20,58 | 20,58 | 20,32 | 15.523 |
13 gen 2023 | 19,81 | 20,30 | 19,81 | 20,15 | 19,90 | 89.309 |
12 gen 2023 | 19,46 | 19,48 | 19,46 | 19,48 | 19,24 | 20.700 |
11 gen 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,20 | 22.006 |
*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...