Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 27,18 | 27,33 | 27,18 | 27,27 | 27,27 | 1.015 |
01 mag 2024 | 27,49 | 27,49 | 27,10 | 27,10 | 27,10 | 800 |
30 apr 2024 | 26,12 | 26,29 | 26,09 | 26,09 | 26,09 | 1.600 |
29 apr 2024 | 25,99 | 26,46 | 25,99 | 26,25 | 26,25 | 1.300 |
26 apr 2024 | 24,69 | 25,62 | 24,69 | 25,60 | 25,60 | 3.600 |
25 apr 2024 | 24,51 | 24,70 | 24,51 | 24,70 | 24,70 | 900 |
24 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
23 apr 2024 | 25,67 | 25,67 | 25,63 | 25,63 | 25,63 | 200 |
22 apr 2024 | 24,86 | 25,17 | 24,86 | 25,17 | 25,17 | 800 |
19 apr 2024 | 25,59 | 25,59 | 24,57 | 24,88 | 24,88 | 2.100 |
18 apr 2024 | 25,48 | 25,48 | 25,38 | 25,38 | 25,38 | 200 |
17 apr 2024 | 26,25 | 26,25 | 25,74 | 25,74 | 25,74 | 1.400 |
16 apr 2024 | 26,25 | 26,26 | 26,07 | 26,07 | 26,07 | 3.900 |
15 apr 2024 | 26,91 | 26,91 | 26,31 | 26,39 | 26,39 | 2.800 |
12 apr 2024 | 27,42 | 27,42 | 27,12 | 27,12 | 27,12 | 500 |
11 apr 2024 | 27,78 | 28,10 | 27,64 | 28,07 | 28,07 | 1.000 |
10 apr 2024 | 27,11 | 27,37 | 27,11 | 27,37 | 27,37 | 800 |
09 apr 2024 | 27,57 | 27,86 | 27,57 | 27,86 | 27,86 | 2.200 |
08 apr 2024 | 27,58 | 27,58 | 27,27 | 27,47 | 27,47 | 800 |
05 apr 2024 | 27,25 | 27,38 | 27,25 | 27,38 | 27,38 | 500 |
04 apr 2024 | 28,20 | 28,20 | 27,04 | 27,04 | 27,04 | 1.600 |
03 apr 2024 | 27,57 | 27,72 | 27,52 | 27,67 | 27,67 | 32.300 |
02 apr 2024 | 28,35 | 28,35 | 27,56 | 27,56 | 27,56 | 1.300 |
01 apr 2024 | 28,77 | 28,77 | 28,31 | 28,61 | 28,61 | 3.900 |
28 mar 2024 | 29,24 | 29,28 | 28,91 | 29,13 | 29,13 | 3.500 |
27 mar 2024 | 28,43 | 29,05 | 28,29 | 28,96 | 28,96 | 3.200 |
26 mar 2024 | 28,67 | 28,67 | 28,34 | 28,34 | 28,34 | 3.500 |
25 mar 2024 | 29,02 | 29,08 | 28,50 | 28,50 | 28,50 | 1.400 |
22 mar 2024 | 28,95 | 28,95 | 28,74 | 28,74 | 28,74 | 2.500 |
21 mar 2024 | 29,63 | 29,63 | 29,26 | 29,26 | 29,26 | 3.000 |
20 mar 2024 | 28,49 | 29,22 | 28,44 | 29,22 | 29,22 | 2.100 |
19 mar 2024 | 28,03 | 28,84 | 28,03 | 28,63 | 28,63 | 5.600 |
18 mar 2024 | 29,49 | 29,49 | 28,25 | 28,38 | 28,38 | 9.000 |
15 mar 2024 | 29,11 | 29,18 | 29,11 | 29,18 | 29,18 | 800 |
14 mar 2024 | 29,66 | 29,68 | 28,47 | 28,79 | 28,79 | 5.600 |
13 mar 2024 | 29,24 | 29,85 | 29,24 | 29,85 | 29,85 | 3.900 |
12 mar 2024 | 29,68 | 29,68 | 29,27 | 29,35 | 29,35 | 3.900 |
11 mar 2024 | 30,15 | 30,45 | 29,50 | 29,60 | 29,60 | 8.100 |
08 mar 2024 | 30,87 | 31,20 | 30,42 | 30,43 | 30,43 | 3.400 |
07 mar 2024 | 31,37 | 31,37 | 30,48 | 30,48 | 30,48 | 11.000 |
06 mar 2024 | 30,84 | 31,10 | 30,84 | 31,08 | 31,08 | 4.200 |
05 mar 2024 | 31,15 | 31,24 | 30,60 | 30,61 | 30,61 | 3.600 |
04 mar 2024 | 31,99 | 31,99 | 30,41 | 30,94 | 30,94 | 20.800 |
01 mar 2024 | 30,51 | 31,48 | 30,51 | 31,35 | 31,35 | 10.300 |
29 feb 2024 | 31,17 | 31,17 | 30,07 | 30,07 | 30,07 | 1.900 |
28 feb 2024 | 31,21 | 31,30 | 30,57 | 30,67 | 30,67 | 10.000 |
27 feb 2024 | 29,75 | 30,98 | 29,75 | 30,98 | 30,98 | 7.800 |
26 feb 2024 | 28,60 | 29,30 | 28,60 | 29,30 | 29,30 | 2.500 |
23 feb 2024 | 28,36 | 28,56 | 28,36 | 28,46 | 28,46 | 7.000 |
22 feb 2024 | 28,34 | 28,51 | 28,27 | 28,27 | 28,27 | 1.600 |
21 feb 2024 | 27,54 | 27,68 | 27,54 | 27,68 | 27,68 | 400 |
20 feb 2024 | 28,34 | 28,47 | 27,65 | 27,81 | 27,81 | 2.600 |
16 feb 2024 | 28,34 | 28,72 | 28,34 | 28,64 | 28,64 | 600 |
15 feb 2024 | 28,00 | 28,24 | 27,97 | 28,24 | 28,24 | 1.500 |
14 feb 2024 | 27,34 | 27,82 | 27,34 | 27,70 | 27,70 | 2.500 |
13 feb 2024 | 27,14 | 27,38 | 26,87 | 26,87 | 26,87 | 2.200 |
12 feb 2024 | 27,66 | 28,36 | 27,66 | 28,33 | 28,33 | 3.600 |
09 feb 2024 | 27,24 | 27,61 | 27,24 | 27,48 | 27,48 | 1.000 |
08 feb 2024 | 26,72 | 26,73 | 26,72 | 26,73 | 26,73 | 900 |
07 feb 2024 | 26,28 | 26,42 | 26,28 | 26,33 | 26,33 | 900 |
06 feb 2024 | 26,39 | 26,58 | 26,31 | 26,57 | 26,57 | 29.500 |
05 feb 2024 | 25,76 | 26,30 | 25,76 | 26,20 | 26,20 | 800 |
02 feb 2024 | 25,61 | 25,83 | 25,45 | 25,83 | 25,83 | 5.600 |
01 feb 2024 | 25,51 | 26,08 | 25,22 | 26,06 | 26,06 | 2.900 |
31 gen 2024 | 25,74 | 25,75 | 25,38 | 25,38 | 25,38 | 1.700 |
30 gen 2024 | 25,70 | 25,85 | 25,40 | 25,44 | 25,44 | 1.800 |
29 gen 2024 | 24,98 | 25,97 | 24,96 | 25,97 | 25,97 | 1.600 |
26 gen 2024 | 25,46 | 25,48 | 25,04 | 25,09 | 25,09 | 2.100 |
25 gen 2024 | 24,70 | 25,18 | 24,70 | 24,95 | 24,95 | 3.900 |
24 gen 2024 | 25,06 | 25,06 | 24,60 | 24,60 | 24,60 | 800 |
23 gen 2024 | 24,93 | 24,93 | 24,48 | 24,80 | 24,80 | 1.600 |
22 gen 2024 | 24,09 | 24,72 | 24,09 | 24,72 | 24,72 | 4.800 |
19 gen 2024 | 24,26 | 24,26 | 23,66 | 23,89 | 23,89 | 7.700 |
18 gen 2024 | 23,91 | 23,93 | 23,89 | 23,89 | 23,89 | 800 |
17 gen 2024 | 24,25 | 24,35 | 24,22 | 24,35 | 24,35 | 900 |
16 gen 2024 | 25,18 | 25,18 | 24,43 | 24,62 | 24,62 | 10.500 |
12 gen 2024 | 25,25 | 25,25 | 25,18 | 25,18 | 25,18 | 400 |
11 gen 2024 | 24,93 | 25,26 | 24,93 | 25,08 | 25,08 | 1.600 |
10 gen 2024 | 25,81 | 25,81 | 25,73 | 25,73 | 25,73 | 700 |
09 gen 2024 | 25,72 | 26,20 | 25,57 | 25,96 | 25,96 | 2.800 |
08 gen 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 200 |
05 gen 2024 | 24,40 | 24,40 | 24,14 | 24,34 | 24,34 | 1.500 |
04 gen 2024 | 24,40 | 24,75 | 24,18 | 24,68 | 24,68 | 1.500 |
03 gen 2024 | 24,48 | 24,48 | 24,11 | 24,11 | 24,11 | 1.200 |
02 gen 2024 | 23,98 | 24,91 | 23,98 | 24,62 | 24,62 | 3.200 |
29 dic 2023 | 24,74 | 24,81 | 24,43 | 24,45 | 24,45 | 4.100 |
28 dic 2023 | 24,91 | 25,17 | 24,82 | 24,93 | 24,93 | 1.400 |
27 dic 2023 | 24,55 | 25,00 | 24,55 | 24,81 | 24,81 | 4.500 |
26 dic 2023 | 23,87 | 24,56 | 23,87 | 24,56 | 24,56 | 3.500 |
22 dic 2023 | 23,82 | 23,91 | 23,60 | 23,63 | 23,63 | 1.500 |
21 dic 2023 | 22,73 | 22,80 | 22,66 | 22,76 | 22,76 | 2.600 |
20 dic 2023 | 22,76 | 23,23 | 22,24 | 22,24 | 22,24 | 5.300 |
20 dic 2023 | 0.082 Dividendo |
19 dic 2023 | 22,43 | 23,15 | 22,43 | 23,15 | 23,07 | 700 |
18 dic 2023 | 22,50 | 22,57 | 22,50 | 22,52 | 22,44 | 1.100 |
15 dic 2023 | 22,67 | 22,85 | 22,67 | 22,85 | 22,77 | 1.100 |
14 dic 2023 | 22,42 | 22,61 | 22,30 | 22,60 | 22,52 | 4.800 |
13 dic 2023 | 21,17 | 21,97 | 20,93 | 21,97 | 21,89 | 2.400 |
12 dic 2023 | 20,80 | 21,08 | 20,80 | 21,08 | 21,00 | 3.000 |
11 dic 2023 | 21,03 | 21,03 | 20,65 | 20,77 | 20,70 | 1.000 |
*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...