Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 26,38 | 26,42 | 25,73 | 25,99 | 25,99 | 126.601 |
23 apr 2024 | 26,31 | 26,50 | 25,95 | 26,19 | 26,19 | 153.229 |
22 apr 2024 | 25,83 | 26,43 | 25,81 | 26,22 | 26,22 | 100.117 |
19 apr 2024 | 25,74 | 25,83 | 25,18 | 25,54 | 25,54 | 45.095 |
18 apr 2024 | 26,20 | 26,39 | 25,80 | 25,81 | 25,81 | 99.987 |
17 apr 2024 | 26,42 | 26,40 | 25,95 | 26,16 | 26,16 | 69.562 |
16 apr 2024 | 26,39 | 26,64 | 25,40 | 26,27 | 26,27 | 199.221 |
15 apr 2024 | 27,34 | 27,50 | 26,60 | 27,29 | 27,29 | 89.481 |
12 apr 2024 | 27,91 | 27,99 | 27,31 | 27,56 | 27,56 | 870.403 |
11 apr 2024 | 28,04 | 28,25 | 27,80 | 27,89 | 27,89 | 205.826 |
10 apr 2024 | 27,47 | 28,16 | 27,53 | 27,99 | 27,99 | 450.495 |
09 apr 2024 | 27,31 | 27,81 | 27,12 | 27,53 | 27,53 | 178.632 |
08 apr 2024 | 26,77 | 27,57 | 26,71 | 27,29 | 27,29 | 335.188 |
05 apr 2024 | 25,26 | 27,07 | 25,23 | 26,21 | 26,21 | 334.903 |
04 apr 2024 | 25,13 | 25,32 | 24,90 | 25,03 | 25,03 | 145.746 |
03 apr 2024 | 24,69 | 25,09 | 24,66 | 25,04 | 25,04 | 157.937 |
02 apr 2024 | 25,27 | 25,41 | 24,81 | 25,03 | 25,03 | 929.631 |
28 mar 2024 | 25,31 | 25,48 | 24,68 | 25,05 | 25,05 | 273.478 |
28 mar 2024 | 0.6 Dividendo |
27 mar 2024 | 25,43 | 25,71 | 25,01 | 25,57 | 24,97 | 901.489 |
26 mar 2024 | 25,44 | 25,70 | 25,15 | 25,40 | 24,80 | 4.586.580 |
25 mar 2024 | 24,66 | 25,77 | 23,83 | 25,67 | 25,07 | 672.469 |
22 mar 2024 | 23,97 | 24,68 | 23,61 | 24,68 | 24,10 | 220.067 |
21 mar 2024 | 24,95 | 25,01 | 23,84 | 24,14 | 23,58 | 98.766 |
20 mar 2024 | 24,85 | 25,06 | 24,69 | 24,79 | 24,21 | 2.147.669 |
19 mar 2024 | 24,96 | 25,03 | 24,77 | 24,86 | 24,28 | 144.141 |
18 mar 2024 | 24,90 | 25,21 | 24,63 | 24,90 | 24,32 | 50.239 |
15 mar 2024 | 24,83 | 25,16 | 24,55 | 24,92 | 24,34 | 39.488 |
14 mar 2024 | 25,33 | 25,46 | 24,70 | 24,84 | 24,26 | 169.818 |
13 mar 2024 | 25,36 | 25,65 | 25,20 | 25,30 | 24,70 | 218.304 |
12 mar 2024 | 25,33 | 25,90 | 25,05 | 25,45 | 24,86 | 65.590 |
11 mar 2024 | 25,32 | 25,66 | 25,11 | 25,19 | 24,60 | 197.788 |
08 mar 2024 | 25,27 | 25,47 | 24,89 | 25,13 | 24,54 | 27.416 |
07 mar 2024 | 24,74 | 25,20 | 24,54 | 25,05 | 24,46 | 177.256 |
06 mar 2024 | 25,19 | 25,49 | 24,81 | 25,13 | 24,54 | 2.888.998 |
05 mar 2024 | 24,78 | 25,11 | 24,65 | 25,01 | 24,43 | 351.790 |
04 mar 2024 | 25,44 | 25,65 | 24,87 | 24,98 | 24,39 | 107.219 |
01 mar 2024 | 25,01 | 25,51 | 24,86 | 25,26 | 24,66 | 185.903 |
29 feb 2024 | 25,67 | 26,90 | 25,23 | 25,65 | 25,05 | 970.571 |
28 feb 2024 | 26,64 | 26,78 | 25,52 | 25,66 | 25,06 | 1.462.364 |
27 feb 2024 | 26,35 | 26,64 | 26,09 | 26,58 | 25,96 | 420.646 |
26 feb 2024 | 26,42 | 26,75 | 25,99 | 26,12 | 25,51 | 291.808 |
23 feb 2024 | 27,55 | 27,51 | 26,90 | 27,08 | 26,45 | 126.535 |
22 feb 2024 | 27,73 | 27,95 | 27,47 | 27,66 | 27,01 | 185.159 |
21 feb 2024 | 27,58 | 27,74 | 27,37 | 27,47 | 26,83 | 148.487 |
20 feb 2024 | 27,32 | 27,61 | 27,11 | 27,55 | 26,91 | 214.256 |
19 feb 2024 | 27,42 | 27,54 | 27,16 | 27,38 | 26,74 | 2.567.920 |
16 feb 2024 | 27,27 | 27,88 | 27,27 | 27,64 | 26,99 | 342.139 |
15 feb 2024 | 27,10 | 27,61 | 26,85 | 27,06 | 26,42 | 193.336 |
14 feb 2024 | 27,57 | 27,87 | 27,32 | 27,58 | 26,93 | 528.735 |
13 feb 2024 | 27,35 | 28,24 | 27,34 | 27,60 | 26,95 | 192.495 |
12 feb 2024 | 26,84 | 27,33 | 26,66 | 27,26 | 26,62 | 358.489 |
09 feb 2024 | 27,83 | 28,01 | 26,91 | 26,98 | 26,35 | 655.032 |
08 feb 2024 | 29,04 | 30,00 | 27,03 | 27,44 | 26,80 | 769.323 |
07 feb 2024 | 31,58 | 31,67 | 31,19 | 31,43 | 30,69 | 1.550.431 |
06 feb 2024 | 31,41 | 31,85 | 30,96 | 31,66 | 30,91 | 557.038 |
05 feb 2024 | 31,43 | 31,82 | 31,00 | 31,35 | 30,61 | 205.672 |
02 feb 2024 | 32,15 | 32,15 | 31,67 | 31,68 | 30,94 | 17.897 |
01 feb 2024 | 31,98 | 32,37 | 31,74 | 32,13 | 31,38 | 48.275 |
31 gen 2024 | 32,76 | 32,77 | 32,03 | 32,18 | 31,43 | 151.742 |
30 gen 2024 | 32,85 | 33,71 | 32,37 | 32,59 | 31,82 | 28.685 |
29 gen 2024 | 32,67 | 33,60 | 32,28 | 32,84 | 32,07 | 279.675 |
26 gen 2024 | 32,12 | 33,02 | 31,91 | 32,87 | 32,10 | 1.603.965 |
25 gen 2024 | 32,18 | 32,44 | 31,91 | 31,91 | 31,17 | 616.423 |
24 gen 2024 | 31,92 | 32,34 | 31,87 | 32,11 | 31,36 | 56.419 |
23 gen 2024 | 31,40 | 31,97 | 31,22 | 31,71 | 30,97 | 67.896 |
22 gen 2024 | 31,33 | 31,54 | 30,89 | 31,16 | 30,43 | 151.814 |
19 gen 2024 | 31,80 | 31,98 | 31,06 | 31,16 | 30,43 | 429.113 |
18 gen 2024 | 32,17 | 32,26 | 31,75 | 31,75 | 31,01 | 272.355 |
17 gen 2024 | 32,38 | 32,38 | 31,87 | 32,23 | 31,48 | 123.856 |
16 gen 2024 | 32,04 | 32,73 | 31,92 | 32,49 | 31,72 | 133.878 |
15 gen 2024 | 32,60 | 32,79 | 32,28 | 32,41 | 31,65 | 141.079 |
12 gen 2024 | 32,27 | 32,77 | 32,16 | 32,48 | 31,72 | 78.527 |
11 gen 2024 | 32,07 | 32,32 | 31,88 | 32,09 | 31,34 | 119.280 |
10 gen 2024 | 32,04 | 32,48 | 31,92 | 31,97 | 31,22 | 164.564 |
09 gen 2024 | 32,41 | 32,65 | 32,12 | 32,15 | 31,39 | 282.423 |
08 gen 2024 | 32,46 | 32,48 | 31,88 | 32,27 | 31,51 | 540.706 |
05 gen 2024 | 31,94 | 32,59 | 31,86 | 32,40 | 31,64 | 87.491 |
04 gen 2024 | 32,04 | 32,39 | 32,00 | 32,28 | 31,52 | 75.933 |
03 gen 2024 | 32,56 | 32,57 | 31,70 | 31,80 | 31,05 | 219.362 |
02 gen 2024 | 32,56 | 33,10 | 32,47 | 32,47 | 31,71 | 74.911 |
29 dic 2023 | 32,33 | 32,47 | 32,21 | 32,21 | 31,45 | 84.385 |
28 dic 2023 | 32,78 | 32,88 | 32,05 | 32,42 | 31,66 | 105.957 |
27 dic 2023 | 32,44 | 33,34 | 32,50 | 32,87 | 32,10 | 55.193 |
22 dic 2023 | 32,35 | 32,61 | 32,10 | 32,37 | 31,61 | 58.148 |
21 dic 2023 | 32,64 | 33,00 | 32,04 | 32,25 | 31,49 | 314.567 |
20 dic 2023 | 33,72 | 33,98 | 31,55 | 33,01 | 32,23 | 265.364 |
19 dic 2023 | 32,96 | 33,64 | 32,80 | 33,54 | 32,75 | 384.710 |
18 dic 2023 | 32,97 | 33,87 | 32,94 | 33,32 | 32,54 | 276.728 |
15 dic 2023 | 34,98 | 35,23 | 32,92 | 33,16 | 32,38 | 499.366 |
14 dic 2023 | 34,66 | 35,36 | 34,54 | 35,12 | 34,30 | 338.030 |
13 dic 2023 | 34,56 | 34,90 | 34,39 | 34,71 | 33,90 | 157.526 |
12 dic 2023 | 35,14 | 35,58 | 34,50 | 35,03 | 34,21 | 187.083 |
11 dic 2023 | 35,12 | 35,25 | 34,68 | 35,21 | 34,39 | 182.151 |
08 dic 2023 | 34,97 | 35,49 | 34,81 | 35,22 | 34,40 | 151.543 |
07 dic 2023 | 34,49 | 35,18 | 34,10 | 34,64 | 33,83 | 209.825 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 34,58 | 35,19 | 34,46 | 34,72 | 33,91 | 133.866 |
04 dic 2023 | 34,97 | 35,23 | 34,44 | 34,95 | 34,13 | 206.611 |
01 dic 2023 | 34,95 | 35,34 | 34,62 | 34,92 | 34,10 | 153.011 |
*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...