Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 29,18 | 29,76 | 28,74 | 29,48 | 29,48 | 284.499 |
30 apr 2024 | 28,70 | 29,20 | 28,46 | 29,18 | 29,18 | 262.087 |
29 apr 2024 | 28,14 | 29,22 | 28,14 | 29,22 | 29,22 | 145.680 |
26 apr 2024 | 28,30 | 28,74 | 28,20 | 28,70 | 28,70 | 177.886 |
25 apr 2024 | 28,02 | 28,54 | 28,02 | 28,54 | 28,54 | 108.995 |
24 apr 2024 | 28,00 | 28,64 | 27,90 | 28,38 | 28,38 | 142.572 |
23 apr 2024 | 27,80 | 28,06 | 27,80 | 28,06 | 28,06 | 229.455 |
22 apr 2024 | 27,30 | 27,88 | 27,26 | 27,78 | 27,78 | 144.548 |
19 apr 2024 | 26,48 | 27,26 | 26,00 | 27,26 | 27,26 | 193.631 |
18 apr 2024 | 26,02 | 26,64 | 26,00 | 26,50 | 26,50 | 731.902 |
17 apr 2024 | 26,02 | 26,02 | 25,64 | 25,78 | 25,78 | 242.887 |
16 apr 2024 | 26,36 | 26,64 | 25,92 | 26,02 | 26,02 | 446.834 |
15 apr 2024 | 25,90 | 26,70 | 25,90 | 26,70 | 26,70 | 155.992 |
12 apr 2024 | 26,28 | 26,60 | 25,74 | 26,42 | 26,42 | 257.234 |
11 apr 2024 | 26,60 | 26,60 | 26,14 | 26,28 | 26,28 | 126.317 |
10 apr 2024 | 26,58 | 26,68 | 26,24 | 26,56 | 26,56 | 117.446 |
09 apr 2024 | 26,28 | 26,60 | 26,02 | 26,30 | 26,30 | 165.694 |
08 apr 2024 | 26,10 | 26,18 | 25,82 | 26,00 | 26,00 | 125.876 |
05 apr 2024 | 25,80 | 26,08 | 25,70 | 26,00 | 26,00 | 105.201 |
04 apr 2024 | 26,02 | 26,42 | 25,76 | 26,10 | 26,10 | 122.494 |
03 apr 2024 | 26,74 | 26,76 | 26,00 | 26,30 | 26,30 | 126.137 |
02 apr 2024 | 26,70 | 26,80 | 26,54 | 26,74 | 26,74 | 174.593 |
28 mar 2024 | 26,26 | 26,74 | 26,16 | 26,70 | 26,70 | 192.443 |
27 mar 2024 | 26,16 | 26,34 | 26,08 | 26,26 | 26,26 | 119.881 |
26 mar 2024 | 25,90 | 26,32 | 25,52 | 26,14 | 26,14 | 152.176 |
22 mar 2024 | 25,80 | 26,40 | 25,80 | 26,04 | 26,04 | 124.772 |
21 mar 2024 | 26,30 | 26,48 | 25,92 | 26,42 | 26,42 | 149.954 |
20 mar 2024 | 25,70 | 25,98 | 25,60 | 25,86 | 25,86 | 102.621 |
19 mar 2024 | 26,20 | 26,20 | 25,70 | 25,80 | 25,80 | 201.665 |
19 mar 2024 | 0.6 Dividendo |
15 mar 2024 | 26,50 | 26,90 | 26,16 | 26,70 | 26,10 | 614.891 |
14 mar 2024 | 26,20 | 26,44 | 26,06 | 26,34 | 25,75 | 120.723 |
13 mar 2024 | 26,16 | 26,46 | 25,90 | 25,94 | 25,36 | 129.633 |
12 mar 2024 | 26,08 | 26,42 | 25,90 | 26,16 | 25,57 | 143.967 |
11 mar 2024 | 26,80 | 27,00 | 26,08 | 26,08 | 25,49 | 175.881 |
08 mar 2024 | 26,98 | 26,98 | 26,34 | 26,74 | 26,14 | 149.607 |
07 mar 2024 | 26,60 | 26,88 | 26,40 | 26,40 | 25,81 | 115.423 |
06 mar 2024 | 26,88 | 27,20 | 26,68 | 26,68 | 26,08 | 102.883 |
05 mar 2024 | 27,10 | 27,40 | 26,82 | 26,88 | 26,28 | 172.961 |
04 mar 2024 | 27,02 | 27,38 | 27,02 | 27,14 | 26,53 | 98.895 |
01 mar 2024 | 26,80 | 27,38 | 26,80 | 27,20 | 26,59 | 131.414 |
29 feb 2024 | 26,92 | 27,26 | 26,92 | 27,04 | 26,43 | 303.924 |
28 feb 2024 | 27,50 | 27,50 | 26,88 | 26,92 | 26,32 | 106.277 |
27 feb 2024 | 26,78 | 27,24 | 26,78 | 27,04 | 26,43 | 143.877 |
26 feb 2024 | 26,94 | 27,26 | 26,94 | 27,02 | 26,41 | 54.435 |
23 feb 2024 | 27,54 | 28,00 | 27,08 | 27,36 | 26,75 | 107.548 |
22 feb 2024 | 27,94 | 28,00 | 27,50 | 27,54 | 26,92 | 118.358 |
21 feb 2024 | 27,76 | 27,90 | 27,62 | 27,90 | 27,27 | 111.304 |
20 feb 2024 | 27,74 | 27,88 | 27,40 | 27,76 | 27,14 | 143.101 |
19 feb 2024 | 26,68 | 27,76 | 26,68 | 27,74 | 27,12 | 85.155 |
16 feb 2024 | 26,96 | 27,26 | 26,30 | 26,68 | 26,08 | 138.992 |
15 feb 2024 | 27,02 | 27,50 | 26,62 | 26,76 | 26,16 | 138.461 |
14 feb 2024 | 27,32 | 27,50 | 27,00 | 27,30 | 26,69 | 136.984 |
13 feb 2024 | 28,00 | 28,08 | 27,30 | 27,42 | 26,80 | 116.696 |
12 feb 2024 | 28,00 | 28,04 | 27,82 | 27,98 | 27,35 | 89.504 |
09 feb 2024 | 27,88 | 27,98 | 27,62 | 27,98 | 27,35 | 126.362 |
08 feb 2024 | 27,06 | 27,78 | 26,86 | 27,70 | 27,08 | 282.220 |
07 feb 2024 | 26,82 | 27,06 | 26,58 | 26,92 | 26,32 | 279.196 |
06 feb 2024 | 26,54 | 26,74 | 26,38 | 26,48 | 25,88 | 211.868 |
05 feb 2024 | 26,80 | 26,80 | 26,28 | 26,54 | 25,94 | 220.731 |
02 feb 2024 | 26,54 | 26,88 | 26,46 | 26,60 | 26,00 | 306.976 |
01 feb 2024 | 26,30 | 26,48 | 26,00 | 26,46 | 25,87 | 246.719 |
31 gen 2024 | 26,20 | 26,60 | 25,74 | 26,00 | 25,42 | 221.472 |
30 gen 2024 | 26,14 | 26,62 | 26,12 | 26,24 | 25,65 | 138.292 |
29 gen 2024 | 26,94 | 26,94 | 26,00 | 26,14 | 25,55 | 148.025 |
26 gen 2024 | 25,96 | 26,84 | 25,50 | 26,60 | 26,00 | 165.836 |
25 gen 2024 | 27,00 | 27,02 | 26,50 | 26,60 | 26,00 | 157.268 |
24 gen 2024 | 26,84 | 27,16 | 26,78 | 27,00 | 26,39 | 265.873 |
23 gen 2024 | 26,40 | 26,84 | 26,30 | 26,84 | 26,24 | 337.649 |
22 gen 2024 | 25,94 | 26,48 | 25,86 | 26,48 | 25,88 | 289.222 |
19 gen 2024 | 25,80 | 26,00 | 25,74 | 25,80 | 25,22 | 257.059 |
18 gen 2024 | 25,26 | 25,80 | 25,10 | 25,70 | 25,12 | 267.315 |
17 gen 2024 | 24,70 | 25,22 | 24,70 | 25,06 | 24,50 | 391.971 |
16 gen 2024 | 25,14 | 25,14 | 24,72 | 24,72 | 24,16 | 67.652 |
15 gen 2024 | 24,74 | 25,20 | 24,72 | 25,14 | 24,58 | 62.561 |
12 gen 2024 | 25,00 | 25,10 | 24,54 | 25,02 | 24,46 | 91.991 |
11 gen 2024 | 25,00 | 25,26 | 24,74 | 24,74 | 24,18 | 189.773 |
10 gen 2024 | 24,70 | 25,30 | 24,70 | 25,14 | 24,58 | 152.577 |
09 gen 2024 | 25,40 | 25,48 | 24,66 | 24,70 | 24,14 | 131.783 |
08 gen 2024 | 24,96 | 25,44 | 24,60 | 25,44 | 24,87 | 162.625 |
05 gen 2024 | 24,62 | 24,86 | 24,44 | 24,50 | 23,95 | 140.085 |
04 gen 2024 | 24,70 | 24,94 | 24,56 | 24,82 | 24,26 | 145.274 |
03 gen 2024 | 25,04 | 25,04 | 24,60 | 24,66 | 24,11 | 147.881 |
02 gen 2024 | 25,10 | 25,60 | 24,90 | 25,10 | 24,54 | 85.958 |
29 dic 2023 | 24,96 | 25,24 | 24,66 | 25,12 | 24,56 | 81.304 |
28 dic 2023 | 24,32 | 24,96 | 24,32 | 24,90 | 24,34 | 72.165 |
27 dic 2023 | 24,66 | 25,06 | 24,40 | 24,44 | 23,89 | 101.567 |
22 dic 2023 | 24,84 | 25,20 | 24,76 | 25,10 | 24,54 | 93.020 |
21 dic 2023 | 25,16 | 25,20 | 24,88 | 25,06 | 24,50 | 56.399 |
20 dic 2023 | 24,50 | 25,20 | 24,50 | 25,20 | 24,63 | 203.659 |
19 dic 2023 | 24,72 | 24,98 | 24,32 | 24,50 | 23,95 | 113.532 |
18 dic 2023 | 25,20 | 25,30 | 24,62 | 24,82 | 24,26 | 97.670 |
15 dic 2023 | 25,76 | 25,76 | 25,20 | 25,40 | 24,83 | 264.738 |
14 dic 2023 | 25,76 | 25,78 | 25,50 | 25,76 | 25,18 | 117.201 |
13 dic 2023 | 25,92 | 25,92 | 25,50 | 25,58 | 25,01 | 93.350 |
12 dic 2023 | 25,62 | 25,82 | 25,50 | 25,82 | 25,24 | 160.063 |
11 dic 2023 | 25,60 | 25,60 | 25,32 | 25,50 | 24,93 | 100.889 |
08 dic 2023 | 25,00 | 25,50 | 24,90 | 25,50 | 24,93 | 147.991 |
07 dic 2023 | 24,26 | 25,04 | 24,26 | 25,00 | 24,44 | 327.605 |
06 dic 2023 | 24,72 | 24,72 | 24,00 | 24,22 | 23,68 | 297.191 |
*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...