Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 27,38 | 27,96 | 27,05 | 27,63 | 27,63 | 7.438.244 |
17 apr 2024 | 28,81 | 29,00 | 28,80 | 28,88 | 28,88 | 858.793 |
16 apr 2024 | 28,61 | 28,82 | 28,53 | 28,69 | 28,69 | 2.420.243 |
15 apr 2024 | 28,88 | 28,93 | 28,64 | 28,79 | 28,79 | 1.186.393 |
12 apr 2024 | 29,00 | 29,29 | 28,91 | 29,20 | 29,20 | 958.430 |
11 apr 2024 | 29,50 | 29,75 | 29,43 | 29,56 | 29,56 | 2.567.253 |
10 apr 2024 | 29,15 | 29,49 | 29,13 | 29,13 | 29,13 | 1.514.842 |
09 apr 2024 | 28,56 | 28,58 | 28,40 | 28,51 | 28,51 | 1.058.202 |
08 apr 2024 | 28,70 | 28,91 | 28,65 | 28,79 | 28,79 | 820.776 |
05 apr 2024 | 28,13 | 28,53 | 28,01 | 28,47 | 28,47 | 1.663.666 |
04 apr 2024 | 28,59 | 28,60 | 28,40 | 28,54 | 28,54 | 1.714.746 |
03 apr 2024 | 28,44 | 28,76 | 28,25 | 28,65 | 28,65 | 1.812.741 |
02 apr 2024 | 29,27 | 29,27 | 29,02 | 29,24 | 29,24 | 2.007.853 |
28 mar 2024 | 30,14 | 30,21 | 29,98 | 30,15 | 30,15 | 2.158.925 |
27 mar 2024 | 29,53 | 29,96 | 29,50 | 29,93 | 29,93 | 1.910.650 |
26 mar 2024 | 29,58 | 29,60 | 29,26 | 29,35 | 29,35 | 1.061.119 |
25 mar 2024 | 29,62 | 29,78 | 29,48 | 29,67 | 29,67 | 1.392.429 |
22 mar 2024 | 29,45 | 29,82 | 29,37 | 29,71 | 29,71 | 1.188.409 |
21 mar 2024 | 29,69 | 29,80 | 29,30 | 29,35 | 29,35 | 3.134.158 |
20 mar 2024 | 29,41 | 29,50 | 29,09 | 29,19 | 29,19 | 1.529.404 |
19 mar 2024 | 29,00 | 29,25 | 28,93 | 29,16 | 29,16 | 798.796 |
18 mar 2024 | 29,01 | 29,07 | 28,67 | 28,88 | 28,88 | 1.242.646 |
15 mar 2024 | 29,00 | 29,32 | 28,90 | 29,15 | 29,15 | 10.206.374 |
14 mar 2024 | 29,00 | 29,15 | 28,89 | 28,98 | 28,98 | 1.390.125 |
13 mar 2024 | 29,25 | 29,40 | 29,04 | 29,08 | 29,08 | 2.276.306 |
12 mar 2024 | 28,56 | 28,70 | 28,32 | 28,52 | 28,52 | 1.936.464 |
11 mar 2024 | 28,50 | 28,50 | 27,85 | 27,90 | 27,90 | 2.113.129 |
08 mar 2024 | 29,17 | 29,24 | 28,92 | 28,97 | 28,97 | 2.507.097 |
07 mar 2024 | 28,05 | 28,92 | 28,01 | 28,82 | 28,82 | 4.700.481 |
06 mar 2024 | 27,40 | 27,44 | 27,25 | 27,33 | 27,33 | 2.298.924 |
05 mar 2024 | 27,80 | 27,94 | 27,66 | 27,81 | 27,81 | 1.935.643 |
04 mar 2024 | 26,72 | 27,08 | 26,66 | 26,95 | 26,95 | 1.771.245 |
01 mar 2024 | 26,65 | 26,93 | 26,64 | 26,72 | 26,72 | 1.507.430 |
29 feb 2024 | 27,00 | 27,00 | 26,66 | 26,66 | 26,66 | 3.977.960 |
28 feb 2024 | 27,67 | 28,04 | 27,65 | 27,93 | 27,93 | 1.379.898 |
27 feb 2024 | 28,06 | 28,16 | 27,84 | 27,85 | 27,85 | 1.109.084 |
26 feb 2024 | 28,10 | 28,42 | 28,04 | 28,25 | 28,25 | 1.100.549 |
23 feb 2024 | 27,79 | 28,05 | 27,77 | 27,99 | 27,99 | 1.684.276 |
22 feb 2024 | 27,60 | 27,67 | 27,48 | 27,55 | 27,55 | 1.165.551 |
21 feb 2024 | 27,70 | 27,76 | 27,31 | 27,52 | 27,52 | 1.143.513 |
20 feb 2024 | 27,53 | 27,80 | 27,42 | 27,43 | 27,43 | 1.037.664 |
19 feb 2024 | 27,75 | 27,76 | 27,47 | 27,53 | 27,53 | 1.408.509 |
16 feb 2024 | 28,25 | 28,25 | 27,78 | 27,78 | 27,78 | 1.389.435 |
15 feb 2024 | 27,75 | 28,06 | 27,67 | 27,96 | 27,96 | 1.574.169 |
14 feb 2024 | 27,70 | 27,86 | 27,54 | 27,77 | 27,77 | 1.685.383 |
13 feb 2024 | 28,18 | 28,18 | 27,87 | 27,91 | 27,91 | 1.748.561 |
12 feb 2024 | 28,23 | 28,28 | 28,04 | 28,13 | 28,13 | 1.476.074 |
09 feb 2024 | 28,29 | 28,61 | 28,09 | 28,52 | 28,52 | 2.040.396 |
08 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
07 feb 2024 | 29,62 | 29,65 | 29,08 | 29,18 | 29,18 | 1.548.014 |
07 feb 2024 | 0.048 Dividendo |
06 feb 2024 | 29,41 | 29,45 | 29,15 | 29,30 | 29,25 | 1.234.716 |
05 feb 2024 | 29,39 | 29,56 | 29,29 | 29,53 | 29,48 | 2.617.782 |
02 feb 2024 | 29,49 | 29,58 | 29,33 | 29,43 | 29,38 | 1.897.355 |
01 feb 2024 | 29,10 | 29,32 | 28,92 | 29,15 | 29,10 | 2.633.980 |
31 gen 2024 | 29,03 | 29,20 | 28,81 | 29,20 | 29,15 | 2.075.580 |
30 gen 2024 | 28,87 | 29,07 | 28,73 | 28,95 | 28,90 | 3.029.826 |
29 gen 2024 | 29,05 | 29,16 | 28,39 | 28,44 | 28,39 | 3.845.950 |
25 gen 2024 | 28,37 | 28,87 | 27,87 | 28,45 | 28,40 | 4.571.634 |
24 gen 2024 | 26,94 | 26,98 | 26,61 | 26,75 | 26,71 | 1.571.606 |
23 gen 2024 | 26,84 | 27,12 | 26,78 | 26,81 | 26,77 | 2.071.027 |
22 gen 2024 | 26,35 | 26,51 | 26,18 | 26,51 | 26,47 | 2.011.418 |
19 gen 2024 | 26,25 | 26,41 | 26,21 | 26,39 | 26,35 | 960.030 |
18 gen 2024 | 26,08 | 26,13 | 25,78 | 25,81 | 25,77 | 2.070.812 |
17 gen 2024 | 25,90 | 26,10 | 25,87 | 26,10 | 26,06 | 3.331.363 |
16 gen 2024 | 25,88 | 25,97 | 25,70 | 25,82 | 25,78 | 941.709 |
15 gen 2024 | 26,18 | 26,18 | 25,96 | 26,05 | 26,01 | 443.024 |
12 gen 2024 | 26,39 | 26,68 | 26,26 | 26,45 | 26,41 | 3.771.508 |
11 gen 2024 | 26,54 | 26,65 | 26,29 | 26,46 | 26,42 | 1.657.795 |
10 gen 2024 | 26,67 | 26,86 | 26,47 | 26,47 | 26,43 | 2.459.048 |
09 gen 2024 | 25,69 | 26,69 | 25,62 | 26,41 | 26,37 | 2.919.657 |
08 gen 2024 | 24,99 | 25,01 | 24,80 | 25,00 | 24,96 | 730.935 |
05 gen 2024 | 24,88 | 25,06 | 24,84 | 25,03 | 24,99 | 864.536 |
04 gen 2024 | 24,87 | 24,87 | 24,44 | 24,47 | 24,43 | 1.951.656 |
03 gen 2024 | 25,32 | 25,38 | 25,13 | 25,16 | 25,12 | 977.029 |
02 gen 2024 | 25,33 | 25,50 | 25,26 | 25,39 | 25,35 | 968.366 |
29 dic 2023 | 25,47 | 25,52 | 25,35 | 25,44 | 25,40 | 1.038.669 |
28 dic 2023 | 25,45 | 25,47 | 25,15 | 25,47 | 25,43 | 1.063.502 |
27 dic 2023 | 25,58 | 25,69 | 25,31 | 25,45 | 25,41 | 1.055.884 |
22 dic 2023 | 25,82 | 25,82 | 25,53 | 25,55 | 25,51 | 1.410.258 |
21 dic 2023 | 26,05 | 26,09 | 25,89 | 25,99 | 25,95 | 2.034.705 |
20 dic 2023 | 25,80 | 25,84 | 25,64 | 25,82 | 25,78 | 1.870.057 |
19 dic 2023 | 25,60 | 25,68 | 25,44 | 25,56 | 25,52 | 2.539.465 |
18 dic 2023 | 25,39 | 25,50 | 25,29 | 25,40 | 25,36 | 2.241.516 |
15 dic 2023 | 26,00 | 26,00 | 25,59 | 25,91 | 25,87 | 14.580.116 |
14 dic 2023 | 26,35 | 26,35 | 25,84 | 25,84 | 25,80 | 2.963.719 |
13 dic 2023 | 25,42 | 25,56 | 25,23 | 25,37 | 25,33 | 2.197.868 |
12 dic 2023 | 24,96 | 25,10 | 24,85 | 25,06 | 25,02 | 1.957.616 |
11 dic 2023 | 24,84 | 24,95 | 24,70 | 24,75 | 24,71 | 1.564.900 |
08 dic 2023 | 24,61 | 24,77 | 24,59 | 24,70 | 24,66 | 2.162.047 |
07 dic 2023 | 25,04 | 25,10 | 24,76 | 24,79 | 24,75 | 2.604.088 |
06 dic 2023 | 24,80 | 24,98 | 24,67 | 24,95 | 24,91 | 3.197.014 |
05 dic 2023 | 24,47 | 24,80 | 24,27 | 24,73 | 24,69 | 2.995.588 |
04 dic 2023 | 24,27 | 24,48 | 23,90 | 24,29 | 24,25 | 2.498.505 |
01 dic 2023 | 23,94 | 24,00 | 23,30 | 23,94 | 23,90 | 2.247.117 |
30 nov 2023 | 24,14 | 24,38 | 24,07 | 24,34 | 24,30 | 3.048.367 |
29 nov 2023 | 23,64 | 24,03 | 23,52 | 23,80 | 23,76 | 3.848.532 |
28 nov 2023 | 23,21 | 23,50 | 23,15 | 23,22 | 23,18 | 1.298.874 |
27 nov 2023 | 23,51 | 23,55 | 23,07 | 23,09 | 23,05 | 1.314.125 |
24 nov 2023 | 23,51 | 23,68 | 23,43 | 23,43 | 23,39 | 1.217.604 |
*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...