Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 0,00 | 0,00 | 0,00 | 23,40 | 23,40 | 42.084 |
17 apr 2024 | 25,40 | 25,40 | 25,15 | 25,15 | 25,15 | 955 |
16 apr 2024 | 25,25 | 25,35 | 25,22 | 25,35 | 25,35 | 71.659 |
15 apr 2024 | 25,65 | 25,65 | 25,05 | 25,14 | 25,14 | 5.579 |
12 apr 2024 | 26,50 | 26,90 | 25,45 | 25,45 | 25,45 | 7.953 |
11 apr 2024 | 25,55 | 25,87 | 25,46 | 25,80 | 25,80 | 4.185 |
10 apr 2024 | 25,85 | 25,85 | 25,30 | 25,44 | 25,44 | 4.665 |
09 apr 2024 | 26,00 | 26,48 | 25,65 | 26,03 | 26,03 | 9.229 |
08 apr 2024 | 25,30 | 25,65 | 25,25 | 25,65 | 25,65 | 2.222 |
05 apr 2024 | 25,45 | 25,45 | 25,15 | 25,28 | 25,28 | 1.877 |
04 apr 2024 | 25,70 | 26,10 | 25,50 | 26,09 | 26,09 | 1.768 |
03 apr 2024 | 25,20 | 25,70 | 25,20 | 25,50 | 25,50 | 4.525 |
03 apr 2024 | 1 Dividendo |
02 apr 2024 | 27,90 | 27,90 | 25,90 | 26,10 | 25,10 | 3.553 |
28 mar 2024 | 27,00 | 27,34 | 26,55 | 27,32 | 26,27 | 4.672 |
27 mar 2024 | 26,90 | 26,93 | 26,60 | 26,70 | 25,68 | 2.068 |
26 mar 2024 | 26,90 | 26,90 | 26,70 | 26,75 | 25,73 | 3.010 |
25 mar 2024 | 26,35 | 26,75 | 26,29 | 26,65 | 25,63 | 1.562 |
22 mar 2024 | 26,10 | 26,50 | 25,65 | 26,45 | 25,44 | 2.236 |
21 mar 2024 | 26,10 | 26,23 | 25,81 | 26,23 | 25,22 | 357 |
20 mar 2024 | 25,80 | 25,90 | 25,55 | 25,55 | 24,57 | 472 |
19 mar 2024 | 25,55 | 25,80 | 25,40 | 25,80 | 24,81 | 1.331 |
18 mar 2024 | 25,90 | 25,90 | 25,45 | 25,65 | 24,67 | 1.384 |
15 mar 2024 | 25,70 | 25,70 | 25,30 | 25,50 | 24,52 | 3.223 |
14 mar 2024 | 25,65 | 25,71 | 25,35 | 25,50 | 24,52 | 3.139 |
13 mar 2024 | 26,30 | 26,30 | 25,60 | 25,95 | 24,96 | 3.538 |
12 mar 2024 | 26,50 | 26,50 | 26,05 | 26,05 | 25,05 | 8 |
11 mar 2024 | 26,45 | 27,05 | 26,15 | 26,28 | 25,28 | 3.561 |
08 mar 2024 | 27,25 | 27,25 | 26,25 | 26,60 | 25,58 | 1.208 |
07 mar 2024 | 27,15 | 27,65 | 26,85 | 27,30 | 26,25 | 4.606 |
06 mar 2024 | 27,90 | 27,90 | 27,00 | 27,20 | 26,16 | 2.996 |
05 mar 2024 | 27,70 | 27,85 | 27,34 | 27,85 | 26,78 | 3.626 |
04 mar 2024 | 28,95 | 28,95 | 27,75 | 28,08 | 27,01 | 4.117 |
01 mar 2024 | 28,90 | 29,05 | 28,80 | 28,95 | 27,84 | 654 |
29 feb 2024 | 29,15 | 29,15 | 28,65 | 28,72 | 27,62 | 774 |
28 feb 2024 | 29,20 | 29,20 | 28,55 | 28,73 | 27,63 | 588 |
27 feb 2024 | 29,00 | 29,29 | 28,60 | 29,05 | 27,94 | 724 |
26 feb 2024 | 28,80 | 28,80 | 28,40 | 28,46 | 27,37 | 1.587 |
23 feb 2024 | 28,10 | 28,75 | 27,65 | 28,24 | 27,16 | 4.444 |
22 feb 2024 | 27,70 | 28,60 | 27,35 | 28,05 | 26,98 | 8.492 |
21 feb 2024 | 28,05 | 28,10 | 27,50 | 27,77 | 26,71 | 3.295 |
20 feb 2024 | 28,80 | 28,80 | 27,80 | 28,04 | 26,96 | 3.207 |
19 feb 2024 | 28,85 | 28,95 | 28,00 | 28,90 | 27,79 | 4.148 |
16 feb 2024 | 29,15 | 29,20 | 28,70 | 28,90 | 27,79 | 6.508 |
15 feb 2024 | 29,35 | 29,35 | 28,85 | 28,87 | 27,77 | 8.053 |
14 feb 2024 | 29,00 | 29,20 | 28,90 | 29,00 | 27,89 | 1.255 |
13 feb 2024 | 29,35 | 29,35 | 28,75 | 29,15 | 28,04 | 1.175 |
12 feb 2024 | 29,85 | 29,85 | 29,00 | 29,50 | 28,37 | 2.586 |
09 feb 2024 | 31,40 | 31,68 | 29,67 | 31,68 | 30,46 | 7.299 |
08 feb 2024 | 30,35 | 30,75 | 28,90 | 30,45 | 29,29 | 5.643 |
07 feb 2024 | 32,65 | 32,65 | 31,05 | 31,05 | 29,86 | 2.904 |
06 feb 2024 | 31,50 | 32,30 | 31,50 | 32,30 | 31,07 | 4.482 |
05 feb 2024 | 32,40 | 32,40 | 31,35 | 31,45 | 30,25 | 24.044 |
02 feb 2024 | 32,25 | 32,70 | 32,05 | 32,05 | 30,82 | 328 |
01 feb 2024 | 33,00 | 33,00 | 31,70 | 31,75 | 30,53 | 3.228 |
31 gen 2024 | 32,40 | 32,40 | 32,13 | 32,13 | 30,90 | 3.959 |
30 gen 2024 | 32,40 | 32,50 | 32,20 | 32,20 | 30,96 | 1.280 |
29 gen 2024 | 32,75 | 33,05 | 32,20 | 33,05 | 31,79 | 1.998 |
26 gen 2024 | 32,85 | 32,90 | 32,70 | 32,75 | 31,50 | 558 |
25 gen 2024 | 32,60 | 32,95 | 32,47 | 32,58 | 31,33 | 1.312 |
24 gen 2024 | 33,20 | 33,20 | 32,60 | 32,85 | 31,59 | 2.057 |
23 gen 2024 | 33,00 | 33,10 | 32,80 | 32,85 | 31,59 | 1.212 |
22 gen 2024 | 33,30 | 33,30 | 32,70 | 32,85 | 31,59 | 235 |
19 gen 2024 | 33,30 | 33,30 | 32,47 | 33,15 | 31,88 | 746 |
18 gen 2024 | 32,30 | 33,00 | 32,30 | 32,69 | 31,44 | 2.374 |
17 gen 2024 | 32,85 | 33,00 | 32,64 | 32,64 | 31,39 | 6.432 |
16 gen 2024 | 33,95 | 33,95 | 33,50 | 33,81 | 32,52 | 1.602 |
15 gen 2024 | 33,95 | 34,00 | 33,70 | 33,90 | 32,60 | 2.978 |
12 gen 2024 | 34,05 | 34,08 | 33,80 | 33,92 | 32,62 | 765 |
11 gen 2024 | 34,55 | 34,55 | 33,70 | 33,78 | 32,48 | 6.845 |
10 gen 2024 | 34,15 | 34,15 | 33,55 | 33,60 | 32,31 | 2.616 |
09 gen 2024 | 34,75 | 34,75 | 34,05 | 34,20 | 32,89 | 2.208 |
08 gen 2024 | 34,75 | 34,75 | 34,10 | 34,35 | 33,03 | 1.127 |
05 gen 2024 | 34,70 | 34,70 | 33,65 | 34,25 | 32,94 | 2.608 |
04 gen 2024 | 34,30 | 34,70 | 33,90 | 33,90 | 32,60 | 3.146 |
03 gen 2024 | 35,15 | 35,50 | 33,75 | 33,79 | 32,50 | 2.107 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 35,10 | 35,10 | 34,25 | 34,34 | 33,03 | 3.893 |
28 dic 2023 | 34,55 | 34,60 | 34,10 | 34,40 | 33,08 | 4.825 |
27 dic 2023 | 33,75 | 34,50 | 33,75 | 34,30 | 32,99 | 3.477 |
22 dic 2023 | 33,90 | 33,90 | 33,40 | 33,50 | 32,22 | 1.918 |
21 dic 2023 | 34,10 | 34,15 | 33,55 | 33,59 | 32,31 | 2.089 |
20 dic 2023 | 33,95 | 34,55 | 33,95 | 34,25 | 32,93 | 2.162 |
19 dic 2023 | 33,80 | 34,03 | 33,50 | 33,70 | 32,41 | 1.043 |
18 dic 2023 | 34,10 | 34,10 | 33,35 | 33,65 | 32,36 | 2.544 |
15 dic 2023 | 34,90 | 35,15 | 34,30 | 35,00 | 33,66 | 3.869 |
14 dic 2023 | 34,30 | 34,60 | 34,00 | 34,50 | 33,18 | 7.738 |
13 dic 2023 | 33,95 | 34,10 | 33,65 | 33,87 | 32,57 | 2.257 |
12 dic 2023 | 34,65 | 34,65 | 33,55 | 33,75 | 32,46 | 1.834 |
11 dic 2023 | 34,05 | 34,50 | 33,60 | 34,25 | 32,94 | 7.042 |
08 dic 2023 | 33,55 | 34,55 | 33,35 | 33,99 | 32,69 | 9.602 |
07 dic 2023 | 33,30 | 33,70 | 32,15 | 33,33 | 32,05 | 11.006 |
06 dic 2023 | 32,80 | 33,25 | 32,75 | 33,05 | 31,79 | 1.821 |
05 dic 2023 | 31,45 | 32,40 | 31,35 | 32,08 | 30,85 | 6.695 |
04 dic 2023 | 32,30 | 32,85 | 31,20 | 31,50 | 30,29 | 14.612 |
01 dic 2023 | 39,05 | 39,05 | 31,20 | 31,44 | 30,24 | 23.564 |
30 nov 2023 | 40,50 | 40,50 | 38,90 | 40,00 | 38,47 | 3.636 |
29 nov 2023 | 40,10 | 40,15 | 39,85 | 40,05 | 38,52 | 3.993 |
28 nov 2023 | 39,80 | 39,80 | 39,30 | 39,63 | 38,11 | 2.917 |
27 nov 2023 | 40,85 | 40,85 | 39,85 | 40,00 | 38,47 | 6.504 |
*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...