Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 25,51 | 25,82 | 25,34 | 25,34 | 25,34 | 500 |
18 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
17 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
16 apr 2024 | 26,56 | 26,56 | 26,17 | 26,17 | 26,17 | - |
15 apr 2024 | 27,71 | 27,71 | 27,03 | 27,14 | 27,14 | - |
12 apr 2024 | 28,07 | 28,07 | 27,48 | 27,48 | 27,48 | 10 |
11 apr 2024 | 27,81 | 28,14 | 27,81 | 28,06 | 28,06 | 100 |
10 apr 2024 | 27,45 | 27,99 | 27,45 | 27,79 | 27,79 | 15 |
09 apr 2024 | 27,27 | 27,42 | 27,27 | 27,33 | 27,33 | - |
08 apr 2024 | 26,81 | 27,69 | 26,79 | 27,69 | 27,69 | 25 |
05 apr 2024 | 24,86 | 26,76 | 24,86 | 26,76 | 26,76 | 21 |
04 apr 2024 | 25,09 | 25,09 | 25,01 | 25,02 | 25,02 | - |
03 apr 2024 | 24,75 | 25,02 | 24,70 | 25,00 | 25,00 | 10 |
02 apr 2024 | 25,11 | 25,30 | 24,86 | 25,00 | 25,00 | 20 |
28 mar 2024 | 25,19 | 25,19 | 24,88 | 24,88 | 24,88 | 100 |
28 mar 2024 | 0.6 Dividendo |
27 mar 2024 | 25,35 | 25,54 | 25,32 | 25,42 | 24,82 | - |
26 mar 2024 | 25,67 | 25,67 | 25,27 | 25,27 | 24,67 | - |
25 mar 2024 | 24,85 | 25,26 | 24,07 | 25,26 | 24,66 | 72 |
22 mar 2024 | 24,23 | 24,23 | 23,76 | 23,77 | 23,21 | 200 |
21 mar 2024 | 25,01 | 25,01 | 24,20 | 24,31 | 23,74 | - |
20 mar 2024 | 24,79 | 24,97 | 24,73 | 24,73 | 24,15 | - |
19 mar 2024 | 24,96 | 24,96 | 24,77 | 24,77 | 24,19 | - |
18 mar 2024 | 24,79 | 25,07 | 24,79 | 24,94 | 24,35 | - |
15 mar 2024 | 24,66 | 24,88 | 24,66 | 24,81 | 24,22 | 100 |
14 mar 2024 | 25,28 | 25,28 | 24,96 | 24,96 | 24,37 | 850 |
13 mar 2024 | 25,68 | 25,68 | 25,43 | 25,43 | 24,83 | - |
12 mar 2024 | 25,30 | 25,30 | 25,09 | 25,09 | 24,50 | - |
11 mar 2024 | 25,14 | 25,36 | 25,09 | 25,21 | 24,61 | - |
08 mar 2024 | 25,00 | 25,24 | 25,00 | 25,24 | 24,64 | 75 |
07 mar 2024 | 24,81 | 25,12 | 24,59 | 25,12 | 24,53 | - |
06 mar 2024 | 25,11 | 25,17 | 24,95 | 24,95 | 24,36 | 1.000 |
05 mar 2024 | 24,89 | 24,96 | 24,74 | 24,95 | 24,36 | - |
04 mar 2024 | 25,46 | 25,46 | 25,00 | 25,00 | 24,41 | 200 |
01 mar 2024 | 25,42 | 25,42 | 25,23 | 25,23 | 24,63 | - |
29 feb 2024 | 25,67 | 25,67 | 25,42 | 25,46 | 24,86 | 60 |
28 feb 2024 | 26,55 | 26,55 | 25,64 | 25,64 | 25,03 | 280 |
27 feb 2024 | 26,28 | 26,55 | 26,28 | 26,55 | 25,92 | 100 |
26 feb 2024 | 26,90 | 26,90 | 26,24 | 26,24 | 25,62 | 30 |
23 feb 2024 | 27,58 | 27,58 | 27,14 | 27,14 | 26,50 | 1.000 |
22 feb 2024 | 27,78 | 27,78 | 27,65 | 27,70 | 27,05 | 1.000 |
21 feb 2024 | 27,65 | 27,72 | 27,40 | 27,40 | 26,75 | - |
20 feb 2024 | 27,25 | 27,43 | 27,25 | 27,43 | 26,78 | - |
19 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 26,58 | - |
16 feb 2024 | 27,20 | 27,71 | 27,20 | 27,71 | 27,06 | 30 |
15 feb 2024 | 27,33 | 27,48 | 27,12 | 27,12 | 26,48 | - |
14 feb 2024 | 27,50 | 27,50 | 27,37 | 27,37 | 26,72 | - |
13 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 26,55 | - |
12 feb 2024 | 26,97 | 27,17 | 26,97 | 27,17 | 26,53 | 250 |
09 feb 2024 | 27,91 | 27,97 | 27,16 | 27,16 | 26,52 | - |
08 feb 2024 | 31,45 | 31,45 | 27,42 | 27,70 | 27,05 | 750 |
07 feb 2024 | 31,59 | 31,59 | 31,33 | 31,33 | 30,59 | - |
06 feb 2024 | 31,58 | 31,58 | 30,93 | 31,49 | 30,75 | 40 |
05 feb 2024 | 31,72 | 31,72 | 31,30 | 31,30 | 30,56 | - |
02 feb 2024 | 32,35 | 32,35 | 31,73 | 31,82 | 31,07 | - |
01 feb 2024 | 31,83 | 32,27 | 31,83 | 31,83 | 31,08 | - |
31 gen 2024 | 32,50 | 32,71 | 32,50 | 32,52 | 31,75 | - |
30 gen 2024 | 32,91 | 32,97 | 32,91 | 32,97 | 32,19 | 50 |
29 gen 2024 | 32,33 | 32,90 | 32,33 | 32,90 | 32,12 | 100 |
26 gen 2024 | 31,88 | 32,61 | 31,88 | 32,61 | 31,84 | - |
25 gen 2024 | 31,98 | 32,30 | 31,98 | 32,15 | 31,39 | - |
24 gen 2024 | 31,94 | 32,24 | 31,90 | 31,90 | 31,15 | 50 |
23 gen 2024 | 31,22 | 31,68 | 31,18 | 31,63 | 30,88 | 55 |
22 gen 2024 | 31,36 | 31,50 | 31,11 | 31,20 | 30,46 | 220 |
19 gen 2024 | 31,85 | 31,85 | 31,37 | 31,37 | 30,63 | - |
18 gen 2024 | 32,34 | 32,34 | 32,09 | 32,18 | 31,42 | 65 |
17 gen 2024 | 32,30 | 32,30 | 31,94 | 32,00 | 31,24 | - |
16 gen 2024 | 32,17 | 32,23 | 32,17 | 32,22 | 31,46 | 28 |
15 gen 2024 | 32,31 | 32,43 | 32,31 | 32,43 | 31,66 | 200 |
12 gen 2024 | 32,33 | 32,53 | 32,33 | 32,52 | 31,75 | - |
11 gen 2024 | 32,17 | 32,17 | 31,73 | 31,89 | 31,14 | - |
10 gen 2024 | 31,91 | 32,05 | 31,91 | 32,05 | 31,29 | - |
09 gen 2024 | 32,34 | 32,48 | 32,18 | 32,18 | 31,42 | - |
08 gen 2024 | 32,31 | 32,31 | 31,93 | 32,09 | 31,33 | - |
05 gen 2024 | 32,05 | 32,18 | 31,88 | 32,18 | 31,42 | 10 |
04 gen 2024 | 31,69 | 32,23 | 31,69 | 32,06 | 31,30 | - |
03 gen 2024 | 32,38 | 32,38 | 31,69 | 31,69 | 30,94 | - |
02 gen 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 31,61 | 140 |
29 dic 2023 | 32,45 | 32,45 | 32,34 | 32,34 | 31,58 | - |
28 dic 2023 | 32,96 | 32,96 | 32,13 | 32,27 | 31,51 | - |
27 dic 2023 | 32,63 | 33,32 | 32,63 | 33,00 | 32,22 | - |
22 dic 2023 | 32,18 | 32,48 | 32,18 | 32,32 | 31,56 | - |
21 dic 2023 | 32,51 | 32,51 | 32,24 | 32,24 | 31,48 | - |
20 dic 2023 | 33,72 | 33,72 | 33,36 | 33,37 | 32,58 | 421 |
19 dic 2023 | 33,14 | 33,32 | 32,65 | 33,32 | 32,53 | - |
18 dic 2023 | 32,69 | 33,56 | 32,69 | 33,18 | 32,40 | 30 |
15 dic 2023 | 34,67 | 34,67 | 33,14 | 33,14 | 32,36 | 338 |
14 dic 2023 | 34,98 | 35,24 | 34,90 | 35,02 | 34,19 | - |
13 dic 2023 | 34,60 | 34,81 | 34,57 | 34,57 | 33,75 | 4 |
12 dic 2023 | 35,24 | 35,44 | 34,62 | 34,62 | 33,80 | - |
11 dic 2023 | 35,08 | 35,08 | 34,77 | 34,90 | 34,08 | 200 |
08 dic 2023 | 34,94 | 35,44 | 34,82 | 35,07 | 34,24 | 10 |
07 dic 2023 | 34,81 | 34,81 | 34,75 | 34,79 | 33,97 | - |
06 dic 2023 | 34,79 | 34,85 | 34,50 | 34,50 | 33,69 | - |
05 dic 2023 | 34,64 | 35,02 | 34,57 | 35,02 | 34,19 | - |
04 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 34,32 | - |
01 dic 2023 | 35,07 | 35,07 | 34,61 | 34,68 | 33,86 | - |
30 nov 2023 | 34,20 | 35,00 | 34,20 | 34,97 | 34,14 | - |
29 nov 2023 | 34,09 | 34,09 | 34,09 | 34,09 | 33,29 | - |
28 nov 2023 | 33,73 | 33,73 | 33,73 | 33,73 | 32,93 | - |
*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...