Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 22,89 | 23,03 | 22,74 | 22,84 | 22,84 | 2.648 |
30 apr 2024 | 23,00 | 23,20 | 22,92 | 23,01 | 23,01 | 2.479 |
29 apr 2024 | 24,83 | 24,93 | 23,29 | 23,79 | 23,79 | 9.293 |
26 apr 2024 | 25,11 | 25,23 | 25,03 | 25,11 | 25,11 | 585 |
25 apr 2024 | 25,16 | 25,16 | 24,71 | 25,02 | 25,02 | 121 |
24 apr 2024 | 25,30 | 25,30 | 25,09 | 25,23 | 25,23 | 63 |
23 apr 2024 | 25,58 | 25,58 | 25,39 | 25,44 | 25,44 | 160 |
22 apr 2024 | 25,35 | 25,51 | 25,21 | 25,51 | 25,51 | 532 |
19 apr 2024 | 25,05 | 25,18 | 25,01 | 25,08 | 25,08 | 71 |
18 apr 2024 | 24,91 | 25,05 | 24,80 | 24,89 | 24,89 | 167 |
17 apr 2024 | 24,94 | 25,14 | 24,89 | 24,89 | 24,89 | 61 |
16 apr 2024 | 24,82 | 24,89 | 24,50 | 24,70 | 24,70 | 1.024 |
15 apr 2024 | 25,67 | 25,80 | 25,00 | 25,01 | 25,01 | 774 |
12 apr 2024 | 26,02 | 26,08 | 25,42 | 25,48 | 25,48 | 3.385 |
11 apr 2024 | 26,31 | 26,42 | 26,13 | 26,42 | 26,42 | 195 |
10 apr 2024 | 26,86 | 26,94 | 26,23 | 26,23 | 26,23 | 1.196 |
09 apr 2024 | 27,45 | 27,47 | 27,20 | 27,24 | 27,24 | 202 |
08 apr 2024 | 27,20 | 27,48 | 27,20 | 27,40 | 27,40 | 345 |
05 apr 2024 | 27,10 | 27,26 | 26,80 | 27,19 | 27,19 | 286 |
04 apr 2024 | 27,96 | 27,96 | 27,65 | 27,65 | 27,65 | 645 |
03 apr 2024 | 27,23 | 27,55 | 27,23 | 27,45 | 27,45 | 148 |
02 apr 2024 | 27,39 | 27,46 | 27,18 | 27,18 | 27,18 | 333 |
28 mar 2024 | 27,74 | 28,11 | 27,71 | 28,04 | 28,04 | 1.435 |
27 mar 2024 | 26,94 | 27,44 | 26,94 | 27,44 | 27,44 | 513 |
27 mar 2024 | 0.31 Dividendo |
26 mar 2024 | 27,51 | 27,51 | 27,24 | 27,26 | 26,95 | 354 |
25 mar 2024 | 27,49 | 27,63 | 27,43 | 27,48 | 27,17 | 704 |
22 mar 2024 | 27,92 | 27,97 | 27,34 | 27,46 | 27,15 | 323 |
21 mar 2024 | 27,60 | 28,01 | 27,60 | 27,81 | 27,49 | 3.580 |
20 mar 2024 | 26,94 | 27,46 | 26,94 | 27,43 | 27,12 | 4.116 |
19 mar 2024 | 26,84 | 27,14 | 26,80 | 26,97 | 26,66 | 666 |
18 mar 2024 | 26,86 | 26,97 | 26,57 | 26,93 | 26,62 | 1.009 |
15 mar 2024 | 26,73 | 27,18 | 26,73 | 27,04 | 26,73 | 4.200 |
14 mar 2024 | 27,67 | 27,67 | 26,93 | 26,93 | 26,63 | 8.184 |
13 mar 2024 | 27,94 | 28,10 | 27,85 | 27,90 | 27,58 | 274 |
12 mar 2024 | 28,44 | 28,52 | 27,63 | 27,63 | 27,31 | 750 |
11 mar 2024 | 27,91 | 28,39 | 27,78 | 28,39 | 28,06 | 873 |
08 mar 2024 | 28,25 | 28,37 | 28,18 | 28,19 | 27,87 | 777 |
07 mar 2024 | 28,16 | 28,36 | 27,95 | 27,97 | 27,65 | 3.511 |
06 mar 2024 | 28,10 | 28,10 | 27,75 | 27,87 | 27,55 | 108 |
05 mar 2024 | 27,55 | 27,91 | 27,55 | 27,83 | 27,51 | 2.855 |
04 mar 2024 | 27,51 | 28,04 | 27,51 | 28,01 | 27,69 | 217 |
01 mar 2024 | 27,45 | 27,56 | 27,23 | 27,48 | 27,16 | 373 |
29 feb 2024 | 27,26 | 27,60 | 27,26 | 27,42 | 27,11 | 628 |
28 feb 2024 | 26,95 | 27,18 | 26,90 | 27,10 | 26,79 | 163 |
27 feb 2024 | 26,83 | 26,94 | 26,79 | 26,94 | 26,63 | 87.140 |
26 feb 2024 | 26,91 | 27,10 | 26,58 | 26,60 | 26,30 | 888 |
23 feb 2024 | 27,14 | 27,21 | 27,06 | 27,11 | 26,81 | 437 |
22 feb 2024 | 27,15 | 27,30 | 27,15 | 27,16 | 26,85 | 572 |
21 feb 2024 | 26,97 | 27,04 | 26,88 | 27,04 | 26,73 | 398 |
20 feb 2024 | 26,89 | 27,23 | 26,84 | 27,20 | 26,90 | 1.285 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,37 | 27,37 | 26,95 | 27,33 | 27,02 | 1.654 |
15 feb 2024 | 27,05 | 27,39 | 26,99 | 27,39 | 27,08 | 962 |
14 feb 2024 | 26,74 | 26,89 | 26,48 | 26,73 | 26,42 | 1.546 |
13 feb 2024 | 27,26 | 27,31 | 26,44 | 26,44 | 26,14 | 1.714 |
12 feb 2024 | 27,12 | 28,47 | 27,08 | 28,47 | 28,15 | 1.520 |
09 feb 2024 | 26,85 | 26,87 | 26,59 | 26,78 | 26,48 | 317 |
08 feb 2024 | 26,80 | 26,89 | 26,57 | 26,61 | 26,31 | 2.469 |
07 feb 2024 | 26,67 | 26,67 | 26,25 | 26,51 | 26,21 | 1.773 |
06 feb 2024 | 26,43 | 26,59 | 26,30 | 26,48 | 26,17 | 249 |
05 feb 2024 | 26,60 | 26,65 | 26,27 | 26,50 | 26,20 | 2.371 |
02 feb 2024 | 26,69 | 26,90 | 26,53 | 26,89 | 26,58 | 992 |
01 feb 2024 | 26,78 | 26,92 | 26,39 | 26,39 | 26,09 | 465 |
31 gen 2024 | 26,97 | 27,12 | 26,67 | 27,04 | 26,73 | 1.030 |
30 gen 2024 | 27,28 | 27,34 | 26,95 | 27,12 | 26,81 | 1.371 |
29 gen 2024 | 27,59 | 27,78 | 26,84 | 27,13 | 26,82 | 3.654 |
26 gen 2024 | 27,56 | 27,62 | 27,35 | 27,52 | 27,20 | 2.825 |
25 gen 2024 | 27,15 | 27,43 | 27,04 | 27,36 | 27,05 | 936 |
24 gen 2024 | 27,58 | 27,58 | 27,10 | 27,10 | 26,79 | 138 |
23 gen 2024 | 28,36 | 28,40 | 27,33 | 27,33 | 27,01 | 1.257 |
22 gen 2024 | 28,20 | 28,40 | 28,03 | 28,10 | 27,78 | 1.875 |
19 gen 2024 | 27,60 | 27,70 | 27,34 | 27,69 | 27,38 | 307 |
18 gen 2024 | 27,54 | 27,54 | 27,00 | 27,18 | 26,87 | 1.383 |
17 gen 2024 | 27,37 | 27,59 | 27,26 | 27,26 | 26,95 | 1.506 |
16 gen 2024 | 28,03 | 28,04 | 27,66 | 27,84 | 27,52 | 93.700 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 29,02 | 29,05 | 28,33 | 28,40 | 28,08 | 2.644 |
11 gen 2024 | 28,76 | 28,91 | 28,50 | 28,76 | 28,43 | 428 |
10 gen 2024 | 29,12 | 29,30 | 29,04 | 29,16 | 28,82 | 874 |
09 gen 2024 | 29,10 | 29,31 | 29,05 | 29,26 | 28,93 | 56.008 |
08 gen 2024 | 28,94 | 29,21 | 28,82 | 29,21 | 28,88 | 321 |
05 gen 2024 | 28,26 | 29,02 | 28,24 | 28,77 | 28,44 | 293 |
04 gen 2024 | 28,27 | 28,75 | 28,27 | 28,52 | 28,20 | 25.509 |
03 gen 2024 | 28,98 | 28,99 | 28,30 | 28,54 | 28,22 | 2.020 |
02 gen 2024 | 29,20 | 29,35 | 29,09 | 29,35 | 29,02 | 680 |
02 gen 2024 | 0.31 Dividendo |
29 dic 2023 | 30,03 | 30,04 | 29,70 | 29,83 | 29,18 | 1.163 |
28 dic 2023 | 30,04 | 30,18 | 29,98 | 30,03 | 29,38 | 393 |
27 dic 2023 | 30,14 | 30,27 | 29,94 | 30,25 | 29,60 | 340 |
22 dic 2023 | 29,55 | 29,89 | 29,55 | 29,79 | 29,15 | 191.128 |
21 dic 2023 | 29,55 | 29,57 | 29,17 | 29,17 | 28,54 | 659 |
20 dic 2023 | 29,55 | 29,94 | 29,45 | 29,94 | 29,29 | 2.158 |
19 dic 2023 | 29,38 | 29,69 | 29,38 | 29,63 | 28,99 | 1.321 |
18 dic 2023 | 29,42 | 29,45 | 29,10 | 29,15 | 28,52 | 1.109 |
15 dic 2023 | 29,17 | 29,73 | 29,13 | 29,34 | 28,70 | 944 |
14 dic 2023 | 28,68 | 29,63 | 28,22 | 29,33 | 28,70 | 2.087 |
13 dic 2023 | 26,70 | 26,77 | 26,53 | 26,60 | 26,03 | 1.497 |
12 dic 2023 | 25,55 | 26,53 | 25,55 | 26,45 | 25,88 | 4.874 |
11 dic 2023 | 25,48 | 25,66 | 25,38 | 25,62 | 25,07 | 114 |
*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...