Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,35 | 33,51 | 33,35 | 33,51 | 33,51 | 200 |
02 mag 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
30 apr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
29 apr 2024 | 34,19 | 34,44 | 34,19 | 34,44 | 34,44 | 200 |
26 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
25 apr 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
24 apr 2024 | 33,54 | 33,74 | 33,54 | 33,74 | 33,74 | 235 |
23 apr 2024 | 33,82 | 33,82 | 33,60 | 33,60 | 33,60 | 100 |
22 apr 2024 | 33,21 | 33,76 | 33,21 | 33,76 | 33,76 | 511 |
19 apr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
18 apr 2024 | 34,08 | 34,10 | 33,73 | 33,73 | 33,73 | 1.073 |
17 apr 2024 | 33,74 | 34,85 | 33,74 | 34,40 | 34,40 | 535 |
16 apr 2024 | 34,40 | 34,76 | 33,47 | 33,53 | 33,53 | 864 |
15 apr 2024 | 34,20 | 34,46 | 34,20 | 34,35 | 34,35 | 290 |
12 apr 2024 | 33,51 | 34,53 | 33,51 | 34,53 | 34,53 | 790 |
11 apr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
10 apr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
09 apr 2024 | 33,70 | 33,92 | 33,49 | 33,92 | 33,92 | 145 |
08 apr 2024 | 33,35 | 33,68 | 33,35 | 33,68 | 33,68 | 3 |
05 apr 2024 | 33,08 | 33,80 | 33,08 | 33,80 | 33,80 | 250 |
04 apr 2024 | 34,83 | 34,83 | 34,26 | 34,47 | 34,47 | 340 |
03 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
02 apr 2024 | 31,34 | 32,06 | 31,34 | 32,06 | 32,06 | 60 |
28 mar 2024 | 30,64 | 30,78 | 30,64 | 30,78 | 30,78 | 221 |
27 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
26 mar 2024 | 29,16 | 29,71 | 29,16 | 29,71 | 29,71 | 88 |
25 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
22 mar 2024 | 28,84 | 28,88 | 28,84 | 28,88 | 28,88 | 96 |
21 mar 2024 | 28,53 | 29,25 | 28,53 | 28,90 | 28,90 | 1.250 |
20 mar 2024 | 26,97 | 28,94 | 26,97 | 28,94 | 28,94 | 100 |
19 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
18 mar 2024 | 27,95 | 28,71 | 27,95 | 28,71 | 28,71 | 100 |
15 mar 2024 | 27,30 | 28,03 | 27,30 | 28,03 | 28,03 | 8 |
14 mar 2024 | 28,27 | 28,27 | 27,53 | 27,53 | 27,53 | 181 |
13 mar 2024 | 26,85 | 28,05 | 26,85 | 28,02 | 28,02 | 94 |
12 mar 2024 | 27,74 | 27,74 | 27,70 | 27,70 | 27,70 | 22 |
11 mar 2024 | 26,99 | 28,01 | 26,99 | 28,01 | 28,01 | 90 |
08 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | 100 |
07 mar 2024 | 25,52 | 27,07 | 25,52 | 27,07 | 27,07 | 250 |
06 mar 2024 | 24,57 | 26,05 | 24,57 | 26,05 | 26,05 | 100 |
05 mar 2024 | 25,05 | 25,27 | 24,89 | 25,27 | 25,27 | 174 |
04 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 166 |
04 mar 2024 | 0.1 Dividendo |
01 mar 2024 | 24,91 | 25,63 | 24,91 | 25,63 | 25,53 | 500 |
29 feb 2024 | 24,01 | 25,00 | 24,01 | 25,00 | 24,90 | 660 |
28 feb 2024 | 24,38 | 24,87 | 24,29 | 24,29 | 24,20 | 415 |
27 feb 2024 | 22,89 | 24,33 | 22,89 | 24,33 | 24,24 | 180 |
26 feb 2024 | 23,80 | 24,12 | 23,58 | 23,58 | 23,49 | 154 |
23 feb 2024 | 25,41 | 25,49 | 25,38 | 25,49 | 25,39 | 188 |
22 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,53 | - |
21 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,36 | - |
20 feb 2024 | 24,85 | 24,85 | 24,53 | 24,53 | 24,43 | 380 |
19 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,08 | - |
16 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,08 | - |
15 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,86 | 330 |
14 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,86 | - |
13 feb 2024 | 25,54 | 25,54 | 24,38 | 24,38 | 24,28 | 10 |
12 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,54 | - |
09 feb 2024 | 25,46 | 25,46 | 24,97 | 24,97 | 24,87 | 415 |
08 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,14 | - |
07 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,33 | - |
06 feb 2024 | 24,68 | 25,06 | 24,68 | 25,06 | 24,96 | 186 |
05 feb 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,91 | 300 |
02 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,01 | - |
01 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,31 | - |
31 gen 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,81 | - |
30 gen 2024 | 28,24 | 28,24 | 28,11 | 28,15 | 28,04 | 191 |
29 gen 2024 | 27,91 | 28,10 | 27,91 | 28,10 | 27,99 | 35 |
26 gen 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,11 | - |
25 gen 2024 | 27,17 | 27,31 | 27,17 | 27,31 | 27,20 | 424 |
24 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,04 | - |
23 gen 2024 | 25,06 | 26,69 | 25,06 | 26,69 | 26,59 | 405 |
22 gen 2024 | 24,86 | 24,86 | 24,54 | 24,70 | 24,60 | 79 |
19 gen 2024 | 24,34 | 24,72 | 24,34 | 24,72 | 24,62 | 11 |
18 gen 2024 | 23,94 | 24,69 | 23,94 | 24,69 | 24,59 | 125 |
17 gen 2024 | 25,34 | 25,34 | 25,08 | 25,08 | 24,98 | 20 |
16 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,04 | - |
15 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,74 | - |
12 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,74 | - |
11 gen 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,51 | - |
10 gen 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,75 | - |
09 gen 2024 | 28,64 | 29,35 | 28,64 | 29,35 | 29,24 | 1.143 |
08 gen 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,86 | - |
05 gen 2024 | 28,28 | 28,50 | 28,28 | 28,50 | 28,39 | 300 |
04 gen 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,45 | - |
03 gen 2024 | 30,07 | 30,07 | 28,72 | 28,72 | 28,61 | 150 |
02 gen 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,88 | - |
29 dic 2023 | 31,02 | 31,02 | 31,02 | 31,02 | 30,90 | - |
28 dic 2023 | 31,07 | 31,11 | 31,00 | 31,11 | 30,99 | 1.205 |
27 dic 2023 | 30,42 | 30,42 | 30,42 | 30,42 | 30,30 | - |
22 dic 2023 | 28,71 | 29,44 | 28,71 | 29,44 | 29,33 | 100 |
21 dic 2023 | 27,85 | 28,61 | 27,85 | 28,57 | 28,46 | 1.100 |
20 dic 2023 | 29,30 | 29,30 | 29,28 | 29,28 | 29,17 | 9 |
19 dic 2023 | 27,55 | 27,55 | 27,55 | 27,55 | 27,44 | - |
18 dic 2023 | 28,28 | 28,49 | 28,28 | 28,49 | 28,38 | 1.000 |
15 dic 2023 | 26,92 | 27,60 | 26,92 | 27,60 | 27,49 | 600 |
14 dic 2023 | 23,67 | 25,16 | 23,67 | 25,16 | 25,06 | 400 |
13 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,01 | - |
12 dic 2023 | 22,92 | 22,92 | 21,99 | 21,99 | 21,90 | 500 |
11 dic 2023 | 22,94 | 23,43 | 22,94 | 23,43 | 23,34 | 400 |
*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...