Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | 303 |
02 mag 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 21.524 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | 11.019 |
29 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 10.515 |
26 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | 2.841 |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 25,57 | 25,57 | 25,47 | 25,47 | 25,47 | 17.663 |
22 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 52.878 |
19 apr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 16.696 |
18 apr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 18.127 |
17 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 32.324 |
16 apr 2024 | 25,17 | 25,60 | 25,17 | 25,60 | 25,60 | 37.148 |
15 apr 2024 | 26,34 | 26,34 | 25,70 | 25,70 | 25,70 | 44.564 |
12 apr 2024 | 28,03 | 28,20 | 27,24 | 27,24 | 27,24 | 90.832 |
11 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 29.006 |
10 apr 2024 | 25,94 | 25,94 | 25,04 | 25,04 | 25,04 | 44.653 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 24,31 | 24,52 | 24,31 | 24,52 | 24,52 | 64.226 |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 22,63 | 22,98 | 22,63 | 22,98 | 22,98 | 37.313 |
03 apr 2024 | 22,35 | 22,56 | 22,35 | 22,53 | 22,53 | 41.187 |
02 apr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | 31.741 |
28 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | 16.311 |
27 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | 25.266 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | 19.002 |
22 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | 38.046 |
21 mar 2024 | 19,56 | 19,56 | 19,03 | 19,03 | 19,03 | 44.353 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | 11.365 |
15 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | 8.407 |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | 18,85 | 19,40 | 18,73 | 19,40 | 19,40 | 22.930 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 19,11 | 19,16 | 19,11 | 19,16 | 19,16 | 16.188 |
08 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 9.283 |
07 mar 2024 | 18,40 | 18,69 | 18,40 | 18,69 | 18,69 | 8.122 |
06 mar 2024 | 18,18 | 18,33 | 18,18 | 18,33 | 18,33 | 86.315 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | 58.323 |
01 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 0.135722 Dividendo |
29 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,93 | 9.313 |
28 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,61 | 6.750 |
27 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,67 | 48.520 |
26 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,84 | 9.996 |
23 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,07 | 4.589 |
22 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,19 | 7.757 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,64 | 10.045 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,48 | 24.734 |
13 feb 2024 | 16,95 | 16,95 | 16,73 | 16,76 | 16,63 | 51.813 |
12 feb 2024 | 17,66 | 17,66 | 17,53 | 17,53 | 17,39 | 17.900 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 18,05 | 18,05 | 17,73 | 17,73 | 17,59 | 22.852 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,13 | 6.691 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 18,64 | 18,70 | 18,64 | 18,70 | 18,55 | 7.424 |
26 gen 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,67 | 4.181 |
25 gen 2024 | 18,81 | 18,83 | 18,78 | 18,79 | 18,64 | 9.977 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 18,69 | 18,69 | 18,64 | 18,64 | 18,49 | 7.496 |
22 gen 2024 | 18,36 | 18,47 | 18,36 | 18,47 | 18,32 | 12.623 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,17 | 12.297 |
17 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,47 | 34.634 |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,87 | 12.462 |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 19,00 | 20,31 | 19,00 | 20,31 | 20,15 | 3.447 |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 22,53 | 22,53 | 22,53 | 22,53 | 22,36 | 40.709 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 21,33 | 21,33 | 21,33 | 21,33 | 21,16 | 17.027 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,24 | 39.673 |
13 dic 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,24 | 6.540 |
12 dic 2023 | 19,92 | 19,93 | 19,92 | 19,93 | 19,77 | 8.111 |
*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...