Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 30,44 | 30,60 | 29,73 | 29,92 | 29,92 | 1.832 |
01 mag 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
30 apr 2024 | 30,60 | 31,13 | 30,31 | 30,36 | 30,36 | 9.683 |
29 apr 2024 | 30,11 | 30,90 | 30,21 | 30,88 | 30,88 | 17.673 |
26 apr 2024 | 29,80 | 30,69 | 30,07 | 30,63 | 30,63 | 70.816 |
25 apr 2024 | 30,20 | 31,38 | 29,63 | 30,07 | 30,07 | 94.172 |
24 apr 2024 | 31,00 | 31,73 | 30,81 | 31,01 | 31,01 | 280.133 |
23 apr 2024 | 31,57 | 31,83 | 30,09 | 30,35 | 30,35 | 380.692 |
22 apr 2024 | 30,45 | 31,59 | 30,82 | 31,42 | 31,42 | 220.947 |
19 apr 2024 | 30,85 | 31,02 | 28,41 | 30,88 | 30,88 | 576.440 |
18 apr 2024 | 29,82 | 30,71 | 29,86 | 30,47 | 30,47 | 61.596 |
17 apr 2024 | 28,76 | 29,97 | 28,60 | 29,44 | 29,44 | 70.898 |
16 apr 2024 | 29,20 | 29,63 | 28,78 | 29,23 | 29,23 | 162.091 |
15 apr 2024 | 29,00 | 29,85 | 28,92 | 29,76 | 29,76 | 430.406 |
12 apr 2024 | 29,49 | 29,76 | 29,15 | 29,44 | 29,44 | 344.893 |
11 apr 2024 | 29,02 | 29,24 | 28,61 | 29,07 | 29,07 | 53.607 |
10 apr 2024 | 28,38 | 29,70 | 28,03 | 28,97 | 28,97 | 624.806 |
09 apr 2024 | 28,44 | 28,48 | 27,94 | 28,28 | 28,28 | 261.711 |
08 apr 2024 | 28,00 | 28,29 | 27,18 | 28,01 | 28,01 | 295.075 |
05 apr 2024 | 27,73 | 27,99 | 27,02 | 27,27 | 27,27 | 337.941 |
04 apr 2024 | 28,08 | 29,14 | 27,71 | 28,17 | 28,17 | 836.527 |
03 apr 2024 | 25,61 | 26,82 | 25,63 | 26,83 | 26,83 | 343.963 |
02 apr 2024 | 25,34 | 25,79 | 25,31 | 25,38 | 25,38 | 527.697 |
28 mar 2024 | 24,80 | 25,35 | 24,67 | 24,89 | 24,89 | 99.080 |
27 mar 2024 | 24,36 | 24,97 | 24,35 | 24,91 | 24,91 | 52.680 |
26 mar 2024 | 25,05 | 25,22 | 24,31 | 24,47 | 24,47 | 169.573 |
25 mar 2024 | 24,57 | 25,06 | 24,35 | 25,07 | 25,07 | 201.788 |
22 mar 2024 | 24,20 | 24,68 | 23,98 | 24,38 | 24,38 | 621.347 |
21 mar 2024 | 24,14 | 24,47 | 23,88 | 24,16 | 24,16 | 461.942 |
20 mar 2024 | 23,75 | 24,10 | 23,55 | 23,75 | 23,75 | 100.404 |
19 mar 2024 | 23,23 | 23,74 | 23,01 | 23,58 | 23,58 | 80.382 |
18 mar 2024 | 23,24 | 23,60 | 23,05 | 23,27 | 23,27 | 73.907 |
15 mar 2024 | 23,80 | 24,50 | 23,23 | 23,47 | 23,47 | 202.955 |
14 mar 2024 | 24,10 | 24,70 | 23,69 | 23,97 | 23,97 | 148.705 |
13 mar 2024 | 24,10 | 26,09 | 24,01 | 24,33 | 24,33 | 136.711 |
12 mar 2024 | 24,24 | 25,44 | 23,95 | 25,25 | 25,25 | 121.925 |
11 mar 2024 | 24,10 | 24,11 | 23,46 | 23,65 | 23,65 | 128.732 |
08 mar 2024 | 23,80 | 23,75 | 22,97 | 23,48 | 23,48 | 235.829 |
07 mar 2024 | 23,80 | 23,63 | 23,15 | 23,36 | 23,36 | 101.717 |
06 mar 2024 | 23,70 | 24,09 | 23,55 | 23,61 | 23,61 | 234.496 |
05 mar 2024 | 23,40 | 23,58 | 23,12 | 23,20 | 23,20 | 114.932 |
04 mar 2024 | 24,50 | 24,20 | 23,04 | 23,18 | 23,18 | 77.329 |
01 mar 2024 | 23,62 | 24,52 | 23,62 | 24,21 | 24,21 | 139.684 |
29 feb 2024 | 23,60 | 23,79 | 23,33 | 23,63 | 23,63 | 128.660 |
28 feb 2024 | 23,75 | 24,07 | 23,54 | 23,83 | 23,83 | 260.581 |
27 feb 2024 | 23,23 | 23,79 | 23,33 | 23,52 | 23,52 | 89.923 |
26 feb 2024 | 23,99 | 24,07 | 23,29 | 23,47 | 23,47 | 65.457 |
23 feb 2024 | 24,21 | 24,48 | 23,89 | 23,88 | 23,88 | 56.869 |
22 feb 2024 | 24,04 | 24,39 | 24,04 | 24,34 | 24,34 | 56.319 |
21 feb 2024 | 23,75 | 24,04 | 23,57 | 23,91 | 23,91 | 76.228 |
20 feb 2024 | 23,50 | 24,09 | 23,51 | 23,75 | 23,75 | 188.519 |
19 feb 2024 | 24,50 | 24,35 | 23,69 | 24,05 | 24,05 | 181.414 |
16 feb 2024 | 24,26 | 24,42 | 23,79 | 23,92 | 23,92 | 100.758 |
15 feb 2024 | 23,65 | 24,13 | 23,49 | 24,09 | 24,09 | 59.583 |
14 feb 2024 | 22,85 | 23,49 | 22,71 | 23,28 | 23,28 | 65.966 |
13 feb 2024 | 22,85 | 23,33 | 22,69 | 22,91 | 22,91 | 508.271 |
12 feb 2024 | 22,51 | 22,89 | 22,07 | 22,52 | 22,52 | 348.065 |
09 feb 2024 | 23,10 | 23,14 | 22,21 | 22,53 | 22,53 | 354.172 |
08 feb 2024 | 22,60 | 23,15 | 22,68 | 22,85 | 22,85 | 333.596 |
07 feb 2024 | 23,00 | 23,62 | 22,50 | 22,60 | 22,60 | 137.144 |
06 feb 2024 | 23,60 | 23,95 | 22,90 | 23,13 | 23,13 | 910.962 |
05 feb 2024 | 24,50 | 24,60 | 23,64 | 23,99 | 23,99 | 56.672 |
02 feb 2024 | 25,50 | 25,01 | 24,41 | 24,89 | 24,89 | 122.584 |
01 feb 2024 | 25,36 | 25,46 | 24,53 | 24,94 | 24,94 | 216.027 |
31 gen 2024 | 25,70 | 26,13 | 25,43 | 25,95 | 25,95 | 638.192 |
30 gen 2024 | 25,86 | 26,05 | 25,59 | 25,97 | 25,97 | 181.241 |
29 gen 2024 | 26,41 | 26,54 | 25,75 | 25,99 | 25,99 | 332.716 |
26 gen 2024 | 25,80 | 26,97 | 25,67 | 26,74 | 26,74 | 221.316 |
25 gen 2024 | 24,85 | 25,73 | 24,60 | 25,46 | 25,46 | 517.206 |
24 gen 2024 | 25,51 | 25,77 | 24,75 | 25,10 | 25,10 | 110.491 |
23 gen 2024 | 24,94 | 25,45 | 24,61 | 25,21 | 25,21 | 58.947 |
22 gen 2024 | 25,00 | 24,76 | 24,10 | 24,33 | 24,33 | 67.890 |
19 gen 2024 | 23,91 | 24,25 | 23,53 | 24,22 | 24,22 | 365.422 |
18 gen 2024 | 24,31 | 24,26 | 23,53 | 23,76 | 23,76 | 142.013 |
17 gen 2024 | 24,64 | 25,14 | 24,00 | 24,14 | 24,14 | 512.571 |
16 gen 2024 | 25,15 | 25,46 | 24,60 | 25,05 | 25,05 | 288.418 |
15 gen 2024 | 25,12 | 26,14 | 24,59 | 25,17 | 25,17 | 157.780 |
15 gen 2024 | 1.62 Dividendo |
12 gen 2024 | 26,10 | 26,73 | 26,00 | 26,20 | 24,58 | 411.751 |
11 gen 2024 | 26,34 | 26,51 | 25,89 | 26,34 | 24,72 | 400.109 |
10 gen 2024 | 27,10 | 27,47 | 26,34 | 26,61 | 24,96 | 1.280.255 |
09 gen 2024 | 27,93 | 28,17 | 26,90 | 27,26 | 25,57 | 510.004 |
08 gen 2024 | 28,65 | 28,30 | 27,55 | 27,73 | 26,01 | 203.306 |
05 gen 2024 | 28,10 | 28,44 | 28,02 | 28,05 | 26,32 | 117.929 |
04 gen 2024 | 27,47 | 28,10 | 27,26 | 28,10 | 26,37 | 93.576 |
03 gen 2024 | 28,58 | 28,32 | 27,20 | 27,62 | 25,91 | 112.104 |
02 gen 2024 | 28,10 | 28,60 | 27,52 | 27,62 | 25,91 | 97.490 |
29 dic 2023 | 27,22 | 27,95 | 27,23 | 27,78 | 26,07 | 164.495 |
28 dic 2023 | 27,00 | 27,19 | 26,90 | 26,95 | 25,29 | 109.050 |
27 dic 2023 | 27,31 | 26,79 | 26,08 | 26,36 | 24,73 | 151.826 |
22 dic 2023 | 26,07 | 26,50 | 25,89 | 26,15 | 24,53 | 144.801 |
21 dic 2023 | 26,20 | 26,51 | 25,80 | 25,78 | 24,19 | 275.030 |
20 dic 2023 | 27,40 | 27,53 | 26,35 | 26,82 | 25,16 | 357.563 |
19 dic 2023 | 26,17 | 27,41 | 26,21 | 27,40 | 25,71 | 290.614 |
18 dic 2023 | 26,50 | 26,97 | 25,25 | 26,15 | 24,53 | 260.198 |
15 dic 2023 | 24,70 | 25,41 | 24,39 | 25,17 | 23,62 | 443.844 |
14 dic 2023 | 24,85 | 24,98 | 23,98 | 24,46 | 22,95 | 429.805 |
13 dic 2023 | 22,62 | 24,55 | 22,00 | 23,75 | 22,28 | 1.376.648 |
12 dic 2023 | 21,00 | 22,35 | 20,82 | 22,11 | 20,75 | 4.955.540 |
11 dic 2023 | 23,40 | 23,45 | 17,88 | 20,68 | 19,40 | 2.323.443 |
*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...