Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 26,21 | 26,56 | 26,21 | 26,56 | 26,56 | 6.406 |
16 mag 2024 | 26,70 | 26,70 | 26,20 | 26,26 | 26,26 | 4.452 |
15 mag 2024 | 26,86 | 26,97 | 26,82 | 26,88 | 26,88 | 5.053 |
14 mag 2024 | 26,84 | 26,89 | 26,73 | 26,77 | 26,77 | 1.906 |
13 mag 2024 | 26,62 | 26,78 | 26,59 | 26,69 | 26,69 | 11.932 |
10 mag 2024 | 26,61 | 26,75 | 26,53 | 26,56 | 26,56 | 10.952 |
09 mag 2024 | 25,93 | 26,37 | 25,93 | 26,32 | 26,32 | 6.810 |
08 mag 2024 | 25,46 | 25,85 | 25,46 | 25,81 | 25,81 | 7.529 |
07 mag 2024 | 25,99 | 26,06 | 25,82 | 25,82 | 25,82 | 3.520 |
06 mag 2024 | 25,31 | 25,56 | 25,31 | 25,63 | 25,63 | 1.350 |
03 mag 2024 | 25,25 | 25,54 | 25,23 | 25,18 | 25,18 | 5.500 |
02 mag 2024 | 25,05 | 25,15 | 24,71 | 25,15 | 25,15 | 11.626 |
01 mag 2024 | 25,00 | 25,00 | 24,77 | 24,79 | 24,79 | 9.088 |
30 apr 2024 | 25,67 | 25,74 | 25,00 | 25,04 | 25,04 | 8.968 |
29 apr 2024 | 25,80 | 26,26 | 25,80 | 26,19 | 26,19 | 8.247 |
26 apr 2024 | 25,19 | 25,85 | 25,19 | 25,68 | 25,68 | 51.947 |
25 apr 2024 | 24,78 | 25,55 | 24,78 | 25,30 | 25,30 | 67.140 |
24 apr 2024 | 27,43 | 27,53 | 26,90 | 27,23 | 27,23 | 12.654 |
23 apr 2024 | 26,98 | 27,31 | 26,96 | 27,23 | 27,23 | 19.356 |
22 apr 2024 | 26,75 | 27,08 | 26,53 | 26,78 | 26,78 | 4.799 |
19 apr 2024 | 26,58 | 26,93 | 26,48 | 26,60 | 26,60 | 23.657 |
19 apr 2024 | 0.096872 Dividendo |
18 apr 2024 | 27,02 | 27,05 | 26,80 | 26,82 | 26,72 | 5.854 |
17 apr 2024 | 27,04 | 27,09 | 26,47 | 26,84 | 26,74 | 7.794 |
16 apr 2024 | 27,23 | 27,23 | 26,81 | 26,90 | 26,80 | 16.473 |
15 apr 2024 | 27,81 | 27,95 | 27,20 | 27,23 | 27,13 | 8.535 |
12 apr 2024 | 27,67 | 27,67 | 27,17 | 27,39 | 27,29 | 11.378 |
11 apr 2024 | 27,79 | 27,88 | 27,53 | 27,89 | 27,79 | 9.210 |
10 apr 2024 | 27,60 | 27,92 | 27,37 | 27,93 | 27,83 | 15.185 |
09 apr 2024 | 28,20 | 28,20 | 27,44 | 27,89 | 27,79 | 11.084 |
08 apr 2024 | 28,43 | 28,56 | 27,99 | 27,99 | 27,89 | 14.084 |
05 apr 2024 | 27,70 | 28,49 | 27,70 | 28,47 | 28,37 | 10.493 |
04 apr 2024 | 28,34 | 28,54 | 27,64 | 27,70 | 27,60 | 29.424 |
03 apr 2024 | 27,50 | 28,19 | 27,36 | 28,19 | 28,09 | 97.047 |
02 apr 2024 | 27,18 | 27,30 | 27,12 | 27,30 | 27,20 | 20.533 |
01 apr 2024 | 27,60 | 27,60 | 27,20 | 27,28 | 27,18 | 20.825 |
28 mar 2024 | 27,34 | 27,51 | 27,29 | 27,51 | 27,41 | 31.136 |
27 mar 2024 | 26,85 | 27,35 | 26,85 | 27,35 | 27,25 | 31.902 |
26 mar 2024 | 26,84 | 26,91 | 26,73 | 26,73 | 26,63 | 8.893 |
25 mar 2024 | 26,82 | 26,84 | 26,65 | 26,69 | 26,59 | 23.033 |
22 mar 2024 | 27,22 | 27,22 | 26,85 | 26,86 | 26,76 | 11.163 |
21 mar 2024 | 26,86 | 27,34 | 26,77 | 27,34 | 27,24 | 43.087 |
20 mar 2024 | 26,34 | 26,74 | 26,21 | 26,71 | 26,61 | 22.952 |
19 mar 2024 | 26,32 | 26,53 | 26,26 | 26,53 | 26,43 | 24.408 |
18 mar 2024 | 26,24 | 26,40 | 26,15 | 26,37 | 26,27 | 32.946 |
15 mar 2024 | 25,76 | 26,00 | 25,70 | 26,00 | 25,91 | 15.397 |
14 mar 2024 | 25,81 | 25,83 | 25,50 | 25,67 | 25,58 | 24.504 |
13 mar 2024 | 25,65 | 25,68 | 25,59 | 25,60 | 25,51 | 20.152 |
12 mar 2024 | 25,03 | 25,34 | 25,03 | 25,31 | 25,22 | 64.000 |
11 mar 2024 | 25,32 | 25,34 | 24,93 | 25,14 | 25,05 | 11.660 |
08 mar 2024 | 25,69 | 25,79 | 25,42 | 25,45 | 25,36 | 4.151 |
07 mar 2024 | 25,56 | 25,68 | 25,55 | 25,57 | 25,48 | 24.673 |
06 mar 2024 | 25,20 | 25,20 | 25,17 | 25,17 | 25,08 | 3.376 |
05 mar 2024 | 25,31 | 25,31 | 24,96 | 25,03 | 24,94 | 8.828 |
04 mar 2024 | 25,40 | 25,48 | 25,26 | 25,42 | 25,33 | 6.723 |
01 mar 2024 | 25,14 | 25,28 | 25,08 | 25,28 | 25,19 | 14.771 |
29 feb 2024 | 24,83 | 25,11 | 24,81 | 25,11 | 25,02 | 20.356 |
28 feb 2024 | 24,70 | 24,87 | 24,69 | 24,75 | 24,66 | 25.984 |
27 feb 2024 | 24,50 | 24,50 | 24,31 | 24,57 | 24,48 | 951 |
26 feb 2024 | 24,33 | 24,55 | 24,31 | 24,44 | 24,35 | 5.996 |
23 feb 2024 | 24,27 | 24,34 | 24,25 | 24,32 | 24,23 | 1.850 |
22 feb 2024 | 24,16 | 24,22 | 24,16 | 24,24 | 24,15 | 2.054 |
21 feb 2024 | 23,56 | 23,78 | 23,56 | 23,81 | 23,72 | 15.700 |
20 feb 2024 | 23,87 | 23,87 | 23,47 | 23,53 | 23,45 | 7.018 |
16 feb 2024 | 24,37 | 24,59 | 24,14 | 24,18 | 24,09 | 5.945 |
15 feb 2024 | 23,95 | 24,23 | 23,78 | 24,25 | 24,16 | 5.199 |
14 feb 2024 | 23,81 | 23,81 | 23,77 | 23,74 | 23,65 | 561 |
13 feb 2024 | 23,50 | 23,68 | 23,33 | 23,49 | 23,41 | 20.620 |
12 feb 2024 | 23,84 | 24,23 | 23,84 | 24,17 | 24,08 | 23.343 |
09 feb 2024 | 23,87 | 23,87 | 23,74 | 23,82 | 23,73 | 65.823 |
08 feb 2024 | 24,51 | 24,51 | 24,19 | 24,19 | 24,10 | 11.952 |
07 feb 2024 | 24,20 | 24,51 | 24,20 | 24,34 | 24,25 | 10.531 |
06 feb 2024 | 24,55 | 24,55 | 24,14 | 24,24 | 24,15 | 10.087 |
05 feb 2024 | 25,10 | 25,11 | 23,73 | 24,16 | 24,07 | 43.579 |
02 feb 2024 | 23,06 | 23,83 | 23,06 | 23,67 | 23,58 | 3.810 |
01 feb 2024 | 22,90 | 23,13 | 22,76 | 23,13 | 23,05 | 12.200 |
31 gen 2024 | 22,83 | 22,87 | 22,54 | 22,53 | 22,45 | 17.027 |
30 gen 2024 | 22,82 | 22,87 | 22,82 | 22,90 | 22,82 | 564 |
29 gen 2024 | 22,50 | 22,52 | 22,50 | 22,76 | 22,68 | 653 |
26 gen 2024 | 22,52 | 22,66 | 22,45 | 22,50 | 22,42 | 6.820 |
25 gen 2024 | 22,09 | 22,66 | 22,09 | 22,43 | 22,35 | 9.545 |
24 gen 2024 | 21,76 | 21,96 | 21,73 | 21,85 | 21,77 | 8.519 |
23 gen 2024 | 21,83 | 21,97 | 21,65 | 21,70 | 21,62 | 20.995 |
22 gen 2024 | 21,71 | 21,72 | 21,67 | 21,69 | 21,61 | 110.961 |
19 gen 2024 | 21,11 | 21,44 | 21,08 | 21,37 | 21,29 | 2.746 |
19 gen 2024 | 0.097411 Dividendo |
18 gen 2024 | 20,95 | 21,17 | 20,88 | 21,17 | 21,00 | 6.293 |
17 gen 2024 | 21,14 | 21,14 | 20,83 | 20,92 | 20,75 | 14.999 |
16 gen 2024 | 21,49 | 21,50 | 21,49 | 21,60 | 21,42 | 2.443 |
15 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,27 | 280 |
12 gen 2024 | 21,89 | 21,89 | 21,76 | 21,83 | 21,65 | 3.236 |
11 gen 2024 | 21,78 | 21,96 | 21,78 | 21,98 | 21,80 | 3.056 |
10 gen 2024 | 22,00 | 22,06 | 21,99 | 22,05 | 21,87 | 2.790 |
09 gen 2024 | 21,95 | 21,97 | 21,92 | 21,97 | 21,79 | 24.410 |
08 gen 2024 | 21,74 | 21,95 | 21,74 | 21,95 | 21,77 | 758 |
05 gen 2024 | 21,67 | 21,69 | 21,63 | 21,69 | 21,51 | 2.688 |
04 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,18 | - |
03 gen 2024 | 21,48 | 21,55 | 21,35 | 21,35 | 21,18 | 4.438 |
02 gen 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,80 | 1.126 |
29 dic 2023 | 22,36 | 22,36 | 22,36 | 22,36 | 22,18 | - |
*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...