Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 26,01 | 26,70 | 26,01 | 26,70 | 26,70 | 14.190 |
02 mag 2024 | 24,83 | 25,49 | 24,79 | 25,49 | 25,49 | 6.600 |
01 mag 2024 | 24,55 | 25,35 | 24,10 | 24,10 | 24,10 | 45.000 |
30 apr 2024 | 26,42 | 26,42 | 25,03 | 25,14 | 25,14 | 31.400 |
29 apr 2024 | 27,04 | 27,08 | 26,36 | 26,96 | 26,96 | 27.900 |
26 apr 2024 | 27,57 | 27,75 | 26,99 | 27,16 | 27,16 | 14.200 |
25 apr 2024 | 27,11 | 27,75 | 26,86 | 27,70 | 27,70 | 5.700 |
25 apr 2024 | 0.15 Dividendo |
24 apr 2024 | 28,63 | 28,63 | 27,43 | 27,44 | 27,29 | 6.000 |
23 apr 2024 | 28,75 | 28,93 | 28,48 | 28,59 | 28,43 | 19.700 |
22 apr 2024 | 28,65 | 28,70 | 28,03 | 28,54 | 28,38 | 11.400 |
19 apr 2024 | 27,50 | 28,41 | 27,27 | 27,53 | 27,38 | 23.200 |
18 apr 2024 | 26,89 | 27,65 | 26,49 | 27,28 | 27,13 | 17.400 |
17 apr 2024 | 27,61 | 27,61 | 25,50 | 26,15 | 26,01 | 18.500 |
16 apr 2024 | 27,23 | 27,23 | 26,48 | 27,01 | 26,86 | 14.600 |
15 apr 2024 | 29,08 | 29,08 | 26,71 | 27,16 | 27,01 | 48.000 |
12 apr 2024 | 30,82 | 30,82 | 28,48 | 29,04 | 28,88 | 21.400 |
11 apr 2024 | 30,77 | 30,77 | 30,23 | 30,67 | 30,50 | 28.600 |
10 apr 2024 | 29,56 | 30,48 | 29,33 | 30,41 | 30,24 | 19.100 |
09 apr 2024 | 30,85 | 30,85 | 29,55 | 29,86 | 29,70 | 43.800 |
08 apr 2024 | 30,99 | 31,38 | 30,94 | 31,19 | 31,02 | 23.100 |
05 apr 2024 | 29,00 | 29,41 | 29,00 | 29,10 | 28,94 | 8.100 |
04 apr 2024 | 29,01 | 29,99 | 29,01 | 29,58 | 29,42 | 14.500 |
03 apr 2024 | 28,72 | 29,04 | 28,46 | 28,46 | 28,30 | 17.900 |
02 apr 2024 | 28,36 | 28,70 | 27,98 | 28,70 | 28,54 | 19.000 |
01 apr 2024 | 30,74 | 30,74 | 29,70 | 30,38 | 30,21 | 26.600 |
28 mar 2024 | 30,58 | 31,05 | 30,48 | 30,84 | 30,67 | 22.400 |
27 mar 2024 | 30,78 | 30,87 | 29,67 | 29,80 | 29,64 | 19.200 |
26 mar 2024 | 30,44 | 30,71 | 30,10 | 30,11 | 29,95 | 25.900 |
25 mar 2024 | 28,77 | 30,80 | 28,77 | 30,80 | 30,63 | 15.500 |
25 mar 2024 | 0.15 Dividendo |
22 mar 2024 | 28,01 | 28,01 | 27,41 | 27,89 | 27,59 | 27.600 |
21 mar 2024 | 29,80 | 29,80 | 28,35 | 28,49 | 28,18 | 13.400 |
20 mar 2024 | 27,87 | 28,91 | 27,50 | 28,91 | 28,60 | 16.900 |
19 mar 2024 | 28,01 | 28,59 | 27,20 | 28,10 | 27,80 | 58.500 |
18 mar 2024 | 29,34 | 29,78 | 29,05 | 29,24 | 28,92 | 21.400 |
15 mar 2024 | 29,75 | 30,73 | 29,33 | 30,24 | 29,91 | 24.600 |
14 mar 2024 | 32,20 | 32,20 | 30,01 | 30,30 | 29,97 | 33.200 |
13 mar 2024 | 32,28 | 32,37 | 31,58 | 32,37 | 32,02 | 18.700 |
12 mar 2024 | 32,00 | 32,03 | 30,32 | 31,41 | 31,07 | 31.600 |
11 mar 2024 | 32,12 | 32,41 | 31,50 | 31,76 | 31,42 | 41.400 |
08 mar 2024 | 30,57 | 30,75 | 29,16 | 30,59 | 30,26 | 28.400 |
07 mar 2024 | 29,97 | 30,14 | 29,50 | 29,90 | 29,58 | 21.400 |
06 mar 2024 | 29,20 | 29,60 | 28,85 | 29,53 | 29,21 | 29.300 |
05 mar 2024 | 30,30 | 30,58 | 26,62 | 27,15 | 26,86 | 82.600 |
04 mar 2024 | 29,73 | 30,12 | 28,82 | 30,12 | 29,79 | 55.000 |
01 mar 2024 | 27,77 | 27,98 | 27,12 | 27,98 | 27,68 | 22.800 |
29 feb 2024 | 28,22 | 28,22 | 26,81 | 27,48 | 27,18 | 27.100 |
28 feb 2024 | 27,07 | 28,18 | 26,21 | 26,65 | 26,36 | 48.200 |
27 feb 2024 | 25,72 | 26,09 | 25,25 | 25,50 | 25,22 | 30.400 |
26 feb 2024 | 23,18 | 24,47 | 22,95 | 24,47 | 24,21 | 19.400 |
26 feb 2024 | 0.15 Dividendo |
23 feb 2024 | 23,09 | 23,09 | 22,59 | 23,05 | 22,65 | 23.800 |
22 feb 2024 | 23,04 | 23,40 | 22,80 | 23,40 | 23,00 | 41.800 |
21 feb 2024 | 23,00 | 23,07 | 22,73 | 23,00 | 22,60 | 20.700 |
20 feb 2024 | 23,70 | 23,70 | 22,76 | 23,42 | 23,02 | 40.800 |
16 feb 2024 | 23,59 | 23,59 | 23,30 | 23,38 | 22,98 | 9.200 |
15 feb 2024 | 23,61 | 23,68 | 23,20 | 23,30 | 22,90 | 7.000 |
14 feb 2024 | 23,39 | 23,43 | 22,95 | 23,16 | 22,76 | 22.100 |
13 feb 2024 | 22,12 | 22,25 | 21,77 | 22,25 | 21,87 | 25.500 |
12 feb 2024 | 21,73 | 22,54 | 21,59 | 22,49 | 22,10 | 38.100 |
09 feb 2024 | 20,71 | 21,45 | 20,70 | 21,11 | 20,75 | 44.500 |
08 feb 2024 | 20,00 | 20,43 | 19,85 | 20,38 | 20,03 | 18.000 |
07 feb 2024 | 19,43 | 19,70 | 19,17 | 19,70 | 19,36 | 15.600 |
06 feb 2024 | 19,09 | 19,35 | 19,06 | 19,18 | 18,85 | 8.800 |
05 feb 2024 | 19,11 | 19,17 | 18,84 | 18,90 | 18,57 | 11.200 |
02 feb 2024 | 19,22 | 19,25 | 19,05 | 19,11 | 18,78 | 6.900 |
01 feb 2024 | 19,12 | 19,28 | 18,74 | 19,22 | 18,89 | 9.200 |
31 gen 2024 | 18,84 | 19,42 | 18,84 | 18,86 | 18,53 | 8.800 |
30 gen 2024 | 19,14 | 19,41 | 19,11 | 19,36 | 19,03 | 12.300 |
29 gen 2024 | 18,50 | 19,30 | 18,49 | 19,20 | 18,87 | 22.800 |
26 gen 2024 | 18,42 | 18,87 | 18,37 | 18,81 | 18,49 | 16.200 |
26 gen 2024 | 0.15 Dividendo |
25 gen 2024 | 18,35 | 18,35 | 18,00 | 18,09 | 17,63 | 14.400 |
24 gen 2024 | 18,24 | 18,24 | 17,89 | 18,05 | 17,59 | 1.261.400 |
23 gen 2024 | 17,90 | 17,90 | 17,20 | 17,67 | 17,22 | 29.300 |
22 gen 2024 | 18,50 | 18,50 | 18,05 | 18,20 | 17,74 | 21.000 |
19 gen 2024 | 18,20 | 18,96 | 18,09 | 18,73 | 18,25 | 18.900 |
18 gen 2024 | 19,11 | 19,33 | 18,20 | 18,35 | 17,88 | 17.100 |
17 gen 2024 | 19,56 | 19,56 | 19,03 | 19,37 | 18,88 | 36.500 |
16 gen 2024 | 19,10 | 19,57 | 18,93 | 19,57 | 19,07 | 31.800 |
12 gen 2024 | 20,89 | 20,89 | 19,39 | 19,66 | 19,16 | 42.400 |
11 gen 2024 | 21,89 | 22,22 | 20,54 | 20,98 | 20,45 | 50.300 |
10 gen 2024 | 21,01 | 21,13 | 20,31 | 20,78 | 20,25 | 31.000 |
09 gen 2024 | 21,45 | 21,45 | 21,10 | 21,30 | 20,76 | 25.900 |
08 gen 2024 | 20,44 | 21,45 | 20,30 | 21,30 | 20,76 | 35.400 |
05 gen 2024 | 19,91 | 19,95 | 19,52 | 19,95 | 19,44 | 17.400 |
04 gen 2024 | 19,94 | 20,20 | 19,57 | 20,13 | 19,62 | 13.500 |
03 gen 2024 | 19,96 | 19,96 | 18,94 | 19,49 | 18,99 | 59.000 |
02 gen 2024 | 21,00 | 21,64 | 20,32 | 20,42 | 19,90 | 33.700 |
29 dic 2023 | 19,64 | 19,68 | 18,96 | 19,17 | 18,68 | 23.500 |
28 dic 2023 | 19,85 | 19,85 | 19,37 | 19,52 | 19,02 | 44.800 |
27 dic 2023 | 19,87 | 20,49 | 19,47 | 19,95 | 19,44 | 69.500 |
26 dic 2023 | 20,42 | 20,42 | 19,04 | 19,18 | 18,69 | 42.200 |
26 dic 2023 | 4.18 Dividendo |
22 dic 2023 | 24,21 | 24,23 | 24,00 | 24,07 | 19,39 | 10.000 |
21 dic 2023 | 24,49 | 24,49 | 23,89 | 24,12 | 19,43 | 24.700 |
20 dic 2023 | 24,46 | 24,46 | 23,83 | 23,97 | 19,30 | 24.600 |
19 dic 2023 | 23,82 | 23,82 | 23,12 | 23,26 | 18,73 | 18.200 |
18 dic 2023 | 22,57 | 23,30 | 22,57 | 23,13 | 18,63 | 10.600 |
*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...