Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 27,72 | 28,03 | 27,53 | 27,99 | 27,99 | 103.000 |
24 apr 2024 | 27,60 | 27,81 | 27,39 | 27,80 | 27,80 | 386.500 |
23 apr 2024 | 27,40 | 27,70 | 27,19 | 27,59 | 27,59 | 121.900 |
22 apr 2024 | 27,14 | 27,67 | 26,93 | 27,48 | 27,48 | 100.200 |
19 apr 2024 | 26,91 | 27,47 | 26,91 | 27,28 | 27,28 | 96.100 |
18 apr 2024 | 27,19 | 27,30 | 26,88 | 26,98 | 26,98 | 88.400 |
17 apr 2024 | 27,20 | 27,54 | 26,97 | 27,05 | 27,05 | 120.800 |
16 apr 2024 | 27,28 | 27,39 | 26,86 | 27,25 | 27,25 | 244.800 |
15 apr 2024 | 27,92 | 28,09 | 27,41 | 27,47 | 27,47 | 241.100 |
12 apr 2024 | 28,33 | 28,72 | 27,77 | 27,86 | 27,86 | 396.100 |
11 apr 2024 | 28,41 | 28,45 | 27,91 | 28,19 | 28,19 | 145.200 |
10 apr 2024 | 28,06 | 28,42 | 28,03 | 28,34 | 28,34 | 137.600 |
09 apr 2024 | 28,20 | 28,37 | 28,04 | 28,23 | 28,23 | 94.600 |
08 apr 2024 | 28,24 | 28,34 | 28,01 | 28,13 | 28,13 | 160.000 |
05 apr 2024 | 28,03 | 28,27 | 27,84 | 28,20 | 28,20 | 106.900 |
04 apr 2024 | 28,09 | 28,22 | 27,91 | 27,98 | 27,98 | 211.300 |
03 apr 2024 | 27,83 | 28,08 | 27,80 | 28,04 | 28,04 | 191.000 |
02 apr 2024 | 27,70 | 27,81 | 27,50 | 27,75 | 27,75 | 173.800 |
01 apr 2024 | 27,53 | 27,64 | 27,25 | 27,60 | 27,60 | 221.500 |
28 mar 2024 | 27,21 | 27,50 | 27,14 | 27,44 | 27,44 | 153.100 |
27 mar 2024 | 26,54 | 27,06 | 26,50 | 27,05 | 27,05 | 215.900 |
26 mar 2024 | 26,91 | 27,01 | 26,60 | 26,62 | 26,62 | 221.500 |
25 mar 2024 | 26,59 | 26,97 | 26,59 | 26,86 | 26,86 | 199.000 |
22 mar 2024 | 26,68 | 26,79 | 26,45 | 26,53 | 26,53 | 136.900 |
21 mar 2024 | 26,61 | 26,78 | 26,53 | 26,73 | 26,73 | 210.200 |
21 mar 2024 | 0.055 Dividendo |
20 mar 2024 | 26,32 | 26,72 | 26,25 | 26,65 | 26,59 | 219.900 |
19 mar 2024 | 26,05 | 26,52 | 26,05 | 26,51 | 26,46 | 222.800 |
18 mar 2024 | 26,16 | 26,22 | 25,92 | 26,14 | 26,09 | 138.900 |
15 mar 2024 | 26,02 | 26,25 | 25,96 | 26,08 | 26,03 | 125.100 |
14 mar 2024 | 26,04 | 26,14 | 25,86 | 26,04 | 25,99 | 131.100 |
13 mar 2024 | 25,79 | 26,12 | 25,79 | 25,97 | 25,92 | 339.900 |
12 mar 2024 | 25,64 | 25,70 | 25,48 | 25,61 | 25,56 | 126.000 |
11 mar 2024 | 25,33 | 25,65 | 25,14 | 25,62 | 25,57 | 129.800 |
08 mar 2024 | 25,38 | 25,61 | 25,33 | 25,46 | 25,41 | 142.300 |
07 mar 2024 | 25,34 | 25,58 | 25,34 | 25,40 | 25,35 | 174.000 |
06 mar 2024 | 25,51 | 25,59 | 25,29 | 25,36 | 25,31 | 183.100 |
05 mar 2024 | 25,04 | 25,48 | 25,00 | 25,29 | 25,24 | 481.500 |
04 mar 2024 | 25,47 | 25,56 | 25,12 | 25,15 | 25,10 | 333.600 |
01 mar 2024 | 25,17 | 25,50 | 25,17 | 25,36 | 25,31 | 263.000 |
29 feb 2024 | 24,93 | 25,12 | 24,85 | 25,02 | 24,97 | 331.800 |
28 feb 2024 | 24,82 | 25,11 | 24,71 | 24,83 | 24,78 | 196.300 |
27 feb 2024 | 24,73 | 24,90 | 24,66 | 24,81 | 24,76 | 221.500 |
26 feb 2024 | 24,61 | 24,83 | 24,45 | 24,65 | 24,60 | 203.000 |
23 feb 2024 | 24,51 | 24,72 | 24,33 | 24,59 | 24,54 | 378.000 |
22 feb 2024 | 24,68 | 24,96 | 24,46 | 24,84 | 24,79 | 162.500 |
21 feb 2024 | 24,16 | 24,87 | 24,16 | 24,73 | 24,68 | 377.100 |
20 feb 2024 | 24,08 | 24,16 | 23,88 | 23,96 | 23,91 | 208.400 |
16 feb 2024 | 24,04 | 24,33 | 23,91 | 24,17 | 24,12 | 238.100 |
15 feb 2024 | 23,20 | 24,13 | 23,20 | 24,03 | 23,98 | 438.800 |
14 feb 2024 | 23,20 | 23,37 | 22,89 | 23,08 | 23,03 | 429.500 |
13 feb 2024 | 23,33 | 23,34 | 22,91 | 23,05 | 23,00 | 491.700 |
12 feb 2024 | 22,99 | 23,58 | 22,99 | 23,46 | 23,41 | 383.500 |
09 feb 2024 | 23,22 | 23,29 | 22,89 | 22,94 | 22,89 | 327.400 |
08 feb 2024 | 22,88 | 23,27 | 22,88 | 23,20 | 23,15 | 301.600 |
07 feb 2024 | 23,00 | 23,05 | 22,72 | 22,93 | 22,88 | 378.600 |
06 feb 2024 | 22,65 | 23,07 | 22,58 | 22,86 | 22,81 | 301.200 |
05 feb 2024 | 22,77 | 22,81 | 22,42 | 22,62 | 22,57 | 337.200 |
02 feb 2024 | 23,12 | 23,12 | 22,79 | 22,88 | 22,83 | 337.600 |
01 feb 2024 | 23,50 | 23,62 | 23,01 | 23,15 | 23,10 | 380.600 |
31 gen 2024 | 23,96 | 23,96 | 23,32 | 23,34 | 23,29 | 383.600 |
30 gen 2024 | 23,44 | 24,02 | 23,42 | 23,98 | 23,93 | 338.500 |
29 gen 2024 | 23,64 | 23,64 | 23,30 | 23,64 | 23,59 | 267.500 |
26 gen 2024 | 23,58 | 23,70 | 23,30 | 23,66 | 23,61 | 233.700 |
25 gen 2024 | 23,35 | 23,61 | 23,12 | 23,60 | 23,55 | 207.900 |
24 gen 2024 | 23,09 | 23,31 | 23,01 | 23,22 | 23,17 | 299.600 |
23 gen 2024 | 22,81 | 23,12 | 22,80 | 22,93 | 22,88 | 137.200 |
22 gen 2024 | 22,71 | 23,01 | 22,59 | 22,89 | 22,84 | 172.900 |
19 gen 2024 | 22,73 | 22,78 | 22,50 | 22,76 | 22,71 | 173.800 |
18 gen 2024 | 22,90 | 22,90 | 22,55 | 22,77 | 22,72 | 252.100 |
17 gen 2024 | 22,80 | 22,97 | 22,67 | 22,80 | 22,75 | 1.536.200 |
16 gen 2024 | 23,58 | 23,67 | 23,02 | 23,05 | 23,00 | 250.000 |
12 gen 2024 | 23,89 | 24,01 | 23,62 | 23,78 | 23,73 | 167.400 |
11 gen 2024 | 23,53 | 23,70 | 23,35 | 23,45 | 23,40 | 538.800 |
10 gen 2024 | 23,79 | 23,79 | 23,35 | 23,50 | 23,45 | 268.900 |
09 gen 2024 | 24,07 | 24,07 | 23,54 | 23,74 | 23,69 | 208.500 |
08 gen 2024 | 23,88 | 24,04 | 23,49 | 24,04 | 23,99 | 249.200 |
05 gen 2024 | 24,26 | 24,29 | 23,98 | 24,26 | 24,21 | 179.000 |
04 gen 2024 | 24,77 | 24,88 | 24,08 | 24,10 | 24,05 | 266.600 |
03 gen 2024 | 24,41 | 24,77 | 24,22 | 24,66 | 24,61 | 145.900 |
02 gen 2024 | 24,48 | 24,75 | 24,31 | 24,42 | 24,37 | 130.000 |
29 dic 2023 | 24,55 | 24,57 | 24,27 | 24,29 | 24,24 | 177.400 |
28 dic 2023 | 24,74 | 24,88 | 24,48 | 24,48 | 24,43 | 161.800 |
27 dic 2023 | 24,97 | 25,06 | 24,75 | 24,84 | 24,79 | 225.600 |
26 dic 2023 | 24,72 | 25,05 | 24,68 | 24,95 | 24,90 | 92.600 |
22 dic 2023 | 24,64 | 24,76 | 24,46 | 24,55 | 24,50 | 125.500 |
22 dic 2023 | 0.218 Dividendo |
21 dic 2023 | 24,45 | 24,69 | 24,35 | 24,68 | 24,41 | 206.700 |
20 dic 2023 | 24,75 | 24,91 | 24,31 | 24,31 | 24,05 | 253.500 |
19 dic 2023 | 24,45 | 24,70 | 24,30 | 24,68 | 24,41 | 203.200 |
18 dic 2023 | 24,60 | 24,88 | 24,45 | 24,46 | 24,19 | 137.400 |
15 dic 2023 | 24,30 | 24,38 | 23,96 | 24,20 | 23,94 | 153.700 |
14 dic 2023 | 23,96 | 24,38 | 23,96 | 24,32 | 24,06 | 282.100 |
13 dic 2023 | 23,05 | 23,60 | 22,99 | 23,60 | 23,34 | 370.300 |
12 dic 2023 | 23,25 | 23,25 | 22,89 | 23,03 | 22,78 | 308.000 |
11 dic 2023 | 23,47 | 23,68 | 23,40 | 23,54 | 23,28 | 181.700 |
08 dic 2023 | 23,53 | 23,72 | 23,46 | 23,64 | 23,38 | 301.200 |
07 dic 2023 | 23,50 | 23,64 | 23,20 | 23,36 | 23,11 | 258.200 |
06 dic 2023 | 23,85 | 24,07 | 23,38 | 23,38 | 23,13 | 587.900 |
05 dic 2023 | 24,59 | 24,66 | 24,01 | 24,05 | 23,79 | 299.400 |
*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...