Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 32,25 | 35,44 | 32,25 | 33,68 | 33,68 | 77.038 |
25 apr 2024 | 30,36 | 32,24 | 30,36 | 32,00 | 32,00 | 13.500 |
24 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 1.100 |
23 apr 2024 | 26,30 | 26,70 | 26,30 | 26,70 | 26,70 | 3.500 |
22 apr 2024 | 25,57 | 26,82 | 25,57 | 26,82 | 26,82 | 3.300 |
19 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 2.200 |
18 apr 2024 | 27,00 | 27,30 | 27,00 | 27,30 | 27,30 | 1.900 |
17 apr 2024 | 27,56 | 27,56 | 26,69 | 26,69 | 26,69 | 1.900 |
16 apr 2024 | 25,18 | 25,90 | 25,17 | 25,67 | 25,67 | 4.500 |
15 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | 100 |
12 apr 2024 | 27,97 | 27,97 | 27,44 | 27,44 | 27,44 | 1.700 |
11 apr 2024 | 27,16 | 27,16 | 27,00 | 27,00 | 27,00 | 800 |
10 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | 10.000 |
09 apr 2024 | 28,03 | 28,03 | 27,94 | 27,94 | 27,94 | 23.800 |
08 apr 2024 | 27,44 | 27,94 | 27,39 | 27,94 | 27,94 | 9.000 |
05 apr 2024 | 26,52 | 26,52 | 26,51 | 26,51 | 26,51 | 9.600 |
04 apr 2024 | 26,44 | 27,19 | 26,44 | 27,06 | 27,06 | 2.600 |
03 apr 2024 | 26,30 | 26,35 | 25,75 | 25,96 | 25,96 | 1.600 |
02 apr 2024 | 25,33 | 26,08 | 25,33 | 26,08 | 26,08 | 5.900 |
01 apr 2024 | 25,85 | 25,85 | 24,77 | 24,77 | 24,77 | 8.400 |
28 mar 2024 | 24,20 | 24,48 | 24,11 | 24,11 | 24,11 | 1.700 |
27 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
26 mar 2024 | 24,39 | 24,39 | 23,90 | 23,90 | 23,90 | 1.400 |
25 mar 2024 | 24,00 | 25,10 | 24,00 | 24,39 | 24,39 | 1.100 |
22 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
21 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
20 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | 1.100 |
19 mar 2024 | 23,00 | 23,00 | 22,78 | 22,78 | 22,78 | 6.300 |
18 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | 10.200 |
15 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
14 mar 2024 | 23,59 | 23,59 | 23,10 | 23,30 | 23,30 | 1.900 |
14 mar 2024 | 0.41 Dividendo |
13 mar 2024 | 25,00 | 25,00 | 24,63 | 25,00 | 24,59 | 1.400 |
12 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,11 | 2.300 |
11 mar 2024 | 23,90 | 23,90 | 23,50 | 23,50 | 23,11 | 500 |
08 mar 2024 | 24,15 | 24,15 | 23,44 | 23,44 | 23,06 | 700 |
07 mar 2024 | 23,10 | 23,67 | 23,10 | 23,50 | 23,11 | 6.400 |
06 mar 2024 | 22,40 | 22,47 | 22,40 | 22,47 | 22,10 | 400 |
05 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,15 | 100 |
04 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,30 | 100 |
01 mar 2024 | 22,33 | 22,67 | 22,33 | 22,67 | 22,30 | 200 |
29 feb 2024 | 21,55 | 21,55 | 21,40 | 21,40 | 21,05 | 4.600 |
28 feb 2024 | 21,67 | 21,75 | 21,67 | 21,75 | 21,39 | 1.000 |
27 feb 2024 | 22,01 | 22,01 | 22,00 | 22,00 | 21,64 | 6.100 |
26 feb 2024 | 22,50 | 22,50 | 22,42 | 22,42 | 22,05 | 1.000 |
23 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 21,95 | 8.300 |
22 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,91 | 300 |
21 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,64 | 200 |
20 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,82 | - |
16 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,82 | - |
15 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,82 | 300 |
14 feb 2024 | 21,69 | 21,69 | 21,45 | 21,45 | 21,10 | 400 |
13 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,21 | - |
12 feb 2024 | 21,80 | 22,05 | 21,56 | 21,56 | 21,21 | 1.400 |
09 feb 2024 | 22,05 | 22,05 | 21,58 | 21,87 | 21,51 | 7.800 |
08 feb 2024 | 22,00 | 22,29 | 22,00 | 22,24 | 21,88 | 1.500 |
07 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,29 | 100 |
06 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,23 | 500 |
05 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,72 | 500 |
02 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,28 | 300 |
01 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,19 | 900 |
31 gen 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,19 | 200 |
30 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,61 | 200 |
29 gen 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,04 | 1.000 |
26 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,61 | 5.200 |
25 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,61 | - |
24 gen 2024 | 24,14 | 24,14 | 23,95 | 24,00 | 23,61 | 6.200 |
23 gen 2024 | 22,64 | 23,36 | 22,64 | 23,14 | 22,76 | 1.000 |
22 gen 2024 | 22,01 | 22,82 | 22,01 | 22,82 | 22,45 | 1.900 |
19 gen 2024 | 22,86 | 22,92 | 22,86 | 22,92 | 22,54 | 1.100 |
18 gen 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,82 | 1.700 |
17 gen 2024 | 22,49 | 22,49 | 22,18 | 22,18 | 21,82 | 4.200 |
16 gen 2024 | 23,02 | 23,25 | 23,02 | 23,25 | 22,87 | 1.300 |
12 gen 2024 | 23,35 | 24,12 | 23,35 | 24,12 | 23,72 | 4.100 |
11 gen 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,96 | 700 |
10 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,58 | 5.100 |
09 gen 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,69 | - |
08 gen 2024 | 23,50 | 24,09 | 23,50 | 24,09 | 23,69 | 4.200 |
05 gen 2024 | 24,00 | 24,12 | 23,88 | 23,88 | 23,49 | 3.000 |
04 gen 2024 | 24,26 | 24,26 | 24,20 | 24,20 | 23,80 | 1.200 |
03 gen 2024 | 24,00 | 24,00 | 23,91 | 23,91 | 23,52 | 1.500 |
02 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,60 | 100 |
29 dic 2023 | 24,53 | 25,02 | 24,53 | 25,02 | 24,61 | 900 |
28 dic 2023 | 25,50 | 25,50 | 25,20 | 25,40 | 24,98 | 900 |
27 dic 2023 | 25,36 | 25,36 | 25,36 | 25,36 | 24,94 | 400 |
26 dic 2023 | 23,80 | 25,00 | 23,80 | 24,25 | 23,85 | 700 |
22 dic 2023 | 24,00 | 24,92 | 24,00 | 24,26 | 23,86 | 1.700 |
21 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,36 | - |
20 dic 2023 | 24,08 | 24,08 | 23,75 | 23,75 | 23,36 | 800 |
19 dic 2023 | 23,37 | 23,66 | 23,37 | 23,66 | 23,27 | 1.800 |
18 dic 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,61 | 300 |
15 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,19 | 5.700 |
14 dic 2023 | 22,12 | 22,56 | 22,12 | 22,56 | 22,19 | 5.700 |
13 dic 2023 | 21,00 | 21,00 | 20,91 | 21,00 | 20,66 | 3.800 |
12 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 22,80 | - |
11 dic 2023 | 22,88 | 23,18 | 22,61 | 23,18 | 22,80 | 3.600 |
08 dic 2023 | 22,73 | 22,84 | 22,15 | 22,80 | 22,43 | 1.300 |
07 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,46 | - |
06 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,46 | - |
05 dic 2023 | 27,92 | 27,92 | 27,92 | 27,92 | 27,46 | - |
*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...