Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 27,35 | 27,35 | 27,19 | 27,19 | 27,19 | 9.641 |
01 mag 2024 | 26,30 | 28,05 | 26,30 | 28,05 | 28,05 | 1.100 |
30 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 100 |
29 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 400 |
26 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
25 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
24 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 100 |
23 apr 2024 | 26,93 | 26,99 | 26,58 | 26,99 | 26,99 | 15.300 |
22 apr 2024 | 28,30 | 28,30 | 27,75 | 28,14 | 28,14 | 1.200 |
19 apr 2024 | 27,64 | 27,81 | 27,64 | 27,81 | 27,81 | 600 |
18 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 200 |
18 apr 2024 | 0.243 Dividendo |
17 apr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,44 | - |
16 apr 2024 | 27,67 | 27,68 | 27,67 | 27,68 | 27,44 | 33.400 |
15 apr 2024 | 28,60 | 28,60 | 28,29 | 28,29 | 28,04 | 500 |
12 apr 2024 | 28,15 | 29,25 | 28,15 | 29,25 | 28,99 | 1.800 |
11 apr 2024 | 28,12 | 28,12 | 27,85 | 27,85 | 27,61 | 800 |
10 apr 2024 | 27,74 | 28,30 | 27,74 | 28,05 | 27,80 | 3.800 |
09 apr 2024 | 29,09 | 29,32 | 28,75 | 29,32 | 29,06 | 900 |
08 apr 2024 | 28,18 | 28,38 | 28,18 | 28,38 | 28,13 | 51.700 |
05 apr 2024 | 27,75 | 28,12 | 27,75 | 27,81 | 27,57 | 173.900 |
04 apr 2024 | 27,70 | 27,70 | 27,60 | 27,67 | 27,43 | 2.500 |
03 apr 2024 | 26,93 | 26,93 | 26,64 | 26,67 | 26,44 | 187.300 |
02 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,47 | 600 |
01 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,17 | 100 |
28 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,33 | - |
27 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,33 | 100 |
26 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,78 | 200 |
25 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,09 | 100 |
22 mar 2024 | 25,59 | 25,59 | 25,58 | 25,58 | 25,36 | 400 |
21 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,47 | - |
20 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,47 | 1.100 |
19 mar 2024 | 24,42 | 24,42 | 24,21 | 24,21 | 24,00 | 1.100 |
18 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,59 | 100 |
15 mar 2024 | 25,15 | 25,15 | 24,81 | 24,81 | 24,59 | 900 |
14 mar 2024 | 24,35 | 24,35 | 24,01 | 24,14 | 23,93 | 1.600 |
13 mar 2024 | 24,30 | 24,33 | 24,30 | 24,33 | 24,12 | 1.000 |
12 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,65 | - |
11 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,65 | - |
08 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,65 | - |
07 mar 2024 | 22,91 | 23,24 | 22,85 | 22,85 | 22,65 | 600 |
06 mar 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,62 | 200 |
05 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,56 | 1.000 |
04 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,80 | - |
01 mar 2024 | 22,84 | 23,00 | 22,84 | 23,00 | 22,80 | 200 |
29 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,03 | 1.300 |
28 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,03 | 200 |
27 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,54 | - |
26 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,54 | 800 |
23 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,53 | - |
22 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,53 | 100 |
21 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
20 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
16 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | 3.400 |
15 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,79 | 100 |
14 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,64 | - |
13 feb 2024 | 20,93 | 20,93 | 20,82 | 20,82 | 20,64 | 500 |
12 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,89 | 200 |
09 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,62 | - |
08 feb 2024 | 21,26 | 21,26 | 20,80 | 20,80 | 20,62 | 600 |
07 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,81 | - |
06 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,81 | - |
05 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,81 | - |
02 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,81 | 300 |
01 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | 1.200 |
31 gen 2024 | 22,72 | 22,72 | 22,40 | 22,40 | 22,20 | 1.300 |
30 gen 2024 | 21,75 | 21,75 | 21,48 | 21,48 | 21,29 | 700 |
29 gen 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,37 | - |
26 gen 2024 | 21,69 | 21,69 | 21,56 | 21,56 | 21,37 | 4.200 |
25 gen 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,06 | 700 |
24 gen 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,94 | - |
23 gen 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,94 | 25.800 |
22 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,06 | - |
19 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,06 | 300 |
18 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,24 | 200 |
17 gen 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,10 | - |
16 gen 2024 | 20,90 | 20,90 | 20,28 | 20,28 | 20,10 | 400 |
12 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,43 | - |
11 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,43 | - |
10 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,43 | - |
09 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,43 | - |
08 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,43 | - |
05 gen 2024 | 20,80 | 20,80 | 20,61 | 20,61 | 20,43 | 500 |
04 gen 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,92 | 5.200 |
03 gen 2024 | 19,90 | 20,11 | 19,90 | 20,11 | 19,93 | 2.200 |
02 gen 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,73 | 500 |
29 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,62 | 500 |
28 dic 2023 | 21,88 | 21,88 | 21,88 | 21,88 | 21,69 | 100 |
27 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,30 | - |
26 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,30 | 400 |
22 dic 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,79 | - |
21 dic 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,79 | - |
20 dic 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,79 | 2.200 |
19 dic 2023 | 21,47 | 21,47 | 21,30 | 21,30 | 21,11 | 4.300 |
18 dic 2023 | 20,73 | 20,73 | 20,73 | 20,73 | 20,55 | 300 |
15 dic 2023 | 21,31 | 21,31 | 21,31 | 21,31 | 21,12 | - |
14 dic 2023 | 20,41 | 21,31 | 20,41 | 21,31 | 21,12 | 500 |
13 dic 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,68 | - |
12 dic 2023 | 19,75 | 19,85 | 19,75 | 19,85 | 19,68 | 25.900 |
11 dic 2023 | 19,45 | 19,45 | 19,41 | 19,41 | 19,24 | 2.200 |
*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...