Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 40 |
25 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
24 apr 2024 | 25,30 | 25,50 | 25,30 | 25,50 | 25,50 | 300 |
23 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
22 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
19 apr 2024 | 25,74 | 25,74 | 25,52 | 25,52 | 25,52 | 570 |
18 apr 2024 | 25,60 | 25,60 | 25,03 | 25,03 | 25,03 | 25 |
17 apr 2024 | 26,01 | 26,01 | 25,36 | 25,66 | 25,66 | 130 |
16 apr 2024 | 26,09 | 26,10 | 25,94 | 25,94 | 25,94 | 261 |
15 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 38 |
12 apr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 30 |
11 apr 2024 | 25,86 | 26,59 | 25,86 | 26,26 | 26,26 | 3.163 |
10 apr 2024 | 25,68 | 25,75 | 25,68 | 25,75 | 25,75 | 900 |
09 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
08 apr 2024 | 25,90 | 25,90 | 25,52 | 25,52 | 25,52 | 1.240 |
05 apr 2024 | 25,70 | 25,97 | 25,70 | 25,79 | 25,79 | 2.371 |
04 apr 2024 | 25,72 | 25,83 | 25,72 | 25,83 | 25,83 | 200 |
03 apr 2024 | 25,70 | 25,70 | 25,56 | 25,56 | 25,56 | 35 |
02 apr 2024 | 25,30 | 25,60 | 25,30 | 25,60 | 25,60 | 960 |
28 mar 2024 | 24,85 | 24,98 | 24,85 | 24,98 | 24,98 | 70 |
27 mar 2024 | 24,53 | 24,80 | 24,51 | 24,80 | 24,80 | 1.707 |
26 mar 2024 | 25,10 | 25,10 | 24,57 | 24,57 | 24,57 | 620 |
25 mar 2024 | 24,81 | 25,17 | 24,81 | 25,17 | 25,17 | 550 |
22 mar 2024 | 24,65 | 24,65 | 24,47 | 24,61 | 24,61 | 747 |
21 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
20 mar 2024 | 24,38 | 24,38 | 24,28 | 24,28 | 24,28 | 200 |
19 mar 2024 | 24,22 | 24,53 | 24,22 | 24,45 | 24,45 | 1.930 |
18 mar 2024 | 24,00 | 24,50 | 24,00 | 24,35 | 24,35 | 700 |
15 mar 2024 | 23,92 | 24,36 | 23,92 | 24,25 | 24,25 | 250 |
14 mar 2024 | 23,98 | 24,15 | 23,98 | 24,15 | 24,15 | 750 |
13 mar 2024 | 23,50 | 24,11 | 23,50 | 24,11 | 24,11 | 20 |
12 mar 2024 | 23,55 | 23,65 | 23,52 | 23,65 | 23,65 | 427 |
11 mar 2024 | 23,90 | 23,90 | 23,80 | 23,80 | 23,80 | 340 |
08 mar 2024 | 23,75 | 24,06 | 23,75 | 24,06 | 24,06 | 100 |
07 mar 2024 | 23,70 | 23,70 | 23,65 | 23,65 | 23,65 | 200 |
06 mar 2024 | 23,40 | 23,98 | 23,40 | 23,75 | 23,75 | 920 |
05 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
04 mar 2024 | 23,14 | 23,18 | 23,14 | 23,18 | 23,18 | 450 |
01 mar 2024 | 22,82 | 23,35 | 22,82 | 23,18 | 23,18 | 870 |
29 feb 2024 | 23,00 | 23,00 | 22,77 | 22,77 | 22,77 | 200 |
28 feb 2024 | 22,96 | 23,17 | 22,81 | 23,17 | 23,17 | 1.225 |
27 feb 2024 | 22,92 | 23,01 | 22,77 | 23,01 | 23,01 | 3.122 |
26 feb 2024 | 23,36 | 23,36 | 22,86 | 22,86 | 22,86 | 1.101 |
23 feb 2024 | 23,56 | 23,56 | 23,34 | 23,34 | 23,34 | 230 |
22 feb 2024 | 23,70 | 23,72 | 23,58 | 23,58 | 23,58 | 200 |
21 feb 2024 | 23,30 | 23,58 | 23,18 | 23,58 | 23,58 | 1.448 |
20 feb 2024 | 23,89 | 23,89 | 23,27 | 23,34 | 23,34 | 893 |
19 feb 2024 | 23,59 | 23,83 | 23,50 | 23,77 | 23,77 | 4.445 |
16 feb 2024 | 23,39 | 23,58 | 23,39 | 23,58 | 23,58 | 2.663 |
15 feb 2024 | 23,12 | 23,33 | 22,74 | 23,33 | 23,33 | 4.060 |
14 feb 2024 | 23,05 | 23,46 | 23,00 | 23,15 | 23,15 | 8.140 |
14 feb 2024 | 6.31374 Dividendo |
13 feb 2024 | 24,55 | 24,55 | 23,85 | 24,30 | 17,99 | 1.632 |
12 feb 2024 | 24,92 | 24,92 | 24,48 | 24,64 | 18,24 | 660 |
09 feb 2024 | 24,37 | 24,55 | 24,37 | 24,55 | 18,17 | 2.600 |
08 feb 2024 | 25,29 | 25,29 | 24,25 | 24,56 | 18,18 | 11.589 |
07 feb 2024 | 27,25 | 27,25 | 25,31 | 25,33 | 18,75 | 1.178 |
06 feb 2024 | 26,50 | 27,05 | 26,50 | 27,05 | 20,02 | 764 |
05 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 19,54 | 100 |
02 feb 2024 | 26,70 | 26,70 | 26,31 | 26,31 | 19,47 | 1.200 |
01 feb 2024 | 26,75 | 26,84 | 26,75 | 26,84 | 19,87 | 750 |
31 gen 2024 | 26,80 | 27,10 | 26,72 | 26,72 | 19,77 | 475 |
30 gen 2024 | 26,80 | 27,48 | 26,62 | 27,48 | 20,34 | 8.340 |
29 gen 2024 | 26,80 | 26,90 | 26,80 | 26,90 | 19,91 | 375 |
26 gen 2024 | 26,50 | 26,66 | 26,43 | 26,66 | 19,73 | 1.233 |
25 gen 2024 | 26,17 | 26,46 | 26,17 | 26,45 | 19,58 | 1.157 |
24 gen 2024 | 26,08 | 26,20 | 25,92 | 26,19 | 19,39 | 1.145 |
23 gen 2024 | 25,75 | 26,11 | 25,75 | 26,07 | 19,30 | 1.425 |
22 gen 2024 | 26,10 | 26,10 | 25,45 | 25,76 | 19,07 | 745 |
19 gen 2024 | 26,24 | 26,31 | 26,17 | 26,17 | 19,37 | 1.545 |
18 gen 2024 | 26,34 | 26,44 | 26,33 | 26,42 | 19,56 | 2.985 |
17 gen 2024 | 26,70 | 26,70 | 26,38 | 26,43 | 19,56 | 200 |
16 gen 2024 | 27,05 | 27,07 | 26,87 | 27,07 | 20,04 | 210 |
15 gen 2024 | 28,20 | 28,20 | 27,54 | 27,54 | 20,38 | 235 |
12 gen 2024 | 27,77 | 27,97 | 27,75 | 27,97 | 20,70 | 2.156 |
11 gen 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 20,42 | - |
10 gen 2024 | 28,10 | 28,10 | 27,82 | 27,82 | 20,59 | 108 |
09 gen 2024 | 28,23 | 28,40 | 28,18 | 28,30 | 20,95 | 2.143 |
08 gen 2024 | 29,41 | 29,41 | 28,18 | 28,35 | 20,98 | 1.463 |
05 gen 2024 | 29,67 | 29,67 | 29,48 | 29,58 | 21,89 | 220 |
04 gen 2024 | 29,24 | 29,94 | 29,24 | 29,68 | 21,97 | 1.303 |
03 gen 2024 | 28,78 | 28,85 | 28,78 | 28,85 | 21,35 | 400 |
02 gen 2024 | 28,75 | 29,07 | 28,75 | 29,07 | 21,51 | 1.000 |
29 dic 2023 | 28,62 | 28,80 | 28,62 | 28,80 | 21,31 | - |
28 dic 2023 | 29,20 | 29,20 | 28,83 | 28,83 | 21,34 | 17 |
27 dic 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 21,42 | - |
22 dic 2023 | 28,68 | 29,10 | 28,68 | 29,10 | 21,54 | 70 |
21 dic 2023 | 28,81 | 28,81 | 28,71 | 28,71 | 21,25 | 25 |
20 dic 2023 | 29,00 | 29,17 | 28,93 | 28,95 | 21,43 | 1.480 |
19 dic 2023 | 29,01 | 29,01 | 28,86 | 28,86 | 21,36 | 500 |
18 dic 2023 | 28,50 | 29,00 | 28,50 | 29,00 | 21,47 | 5.000 |
15 dic 2023 | 28,82 | 28,82 | 28,18 | 28,18 | 20,86 | 1.055 |
14 dic 2023 | 28,31 | 29,01 | 28,31 | 29,01 | 21,47 | 1.100 |
13 dic 2023 | 27,86 | 28,20 | 27,86 | 28,20 | 20,88 | 3.070 |
12 dic 2023 | 28,33 | 28,33 | 28,07 | 28,07 | 20,78 | 1.550 |
11 dic 2023 | 28,45 | 28,45 | 28,32 | 28,32 | 20,96 | 500 |
08 dic 2023 | 28,30 | 28,69 | 28,30 | 28,69 | 21,24 | 223 |
07 dic 2023 | 27,60 | 28,47 | 27,60 | 28,47 | 21,07 | 220 |
06 dic 2023 | 28,01 | 28,10 | 27,64 | 27,64 | 20,45 | 154 |
05 dic 2023 | 28,64 | 28,73 | 28,64 | 28,70 | 21,24 | 825 |
*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...