Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 24,84 | 24,90 | 24,72 | 24,86 | 24,86 | 6.211.300 |
27 mar 2024 | 24,98 | 25,20 | 24,84 | 24,85 | 24,85 | 7.299.800 |
26 mar 2024 | 24,99 | 25,27 | 24,97 | 25,25 | 25,25 | 4.255.400 |
25 mar 2024 | 25,12 | 25,15 | 25,02 | 25,12 | 25,12 | 4.439.400 |
22 mar 2024 | 24,89 | 25,00 | 24,85 | 24,97 | 24,97 | 4.826.400 |
21 mar 2024 | 24,75 | 24,89 | 24,69 | 24,88 | 24,88 | 5.804.500 |
20 mar 2024 | 25,47 | 25,54 | 25,00 | 25,02 | 25,02 | 9.581.400 |
20 mar 2024 | 0.344 Dividendo |
19 mar 2024 | 26,17 | 26,28 | 25,78 | 25,80 | 25,46 | 6.652.900 |
18 mar 2024 | 25,99 | 26,14 | 25,82 | 26,08 | 25,73 | 5.959.200 |
15 mar 2024 | 26,35 | 26,55 | 26,21 | 26,40 | 26,05 | 8.712.100 |
14 mar 2024 | 25,83 | 26,34 | 25,81 | 26,02 | 25,67 | 8.205.600 |
13 mar 2024 | 25,79 | 26,04 | 25,76 | 25,89 | 25,54 | 4.591.200 |
12 mar 2024 | 26,14 | 26,42 | 25,75 | 25,80 | 25,46 | 9.879.300 |
11 mar 2024 | 26,44 | 26,66 | 26,31 | 26,36 | 26,01 | 6.138.700 |
08 mar 2024 | 25,93 | 26,37 | 25,65 | 26,30 | 25,95 | 11.752.200 |
07 mar 2024 | 26,15 | 26,26 | 25,88 | 25,97 | 25,62 | 8.491.300 |
06 mar 2024 | 26,40 | 26,63 | 26,24 | 26,47 | 26,12 | 8.282.900 |
05 mar 2024 | 26,43 | 26,98 | 26,39 | 26,74 | 26,38 | 8.614.900 |
04 mar 2024 | 26,23 | 26,24 | 26,02 | 26,21 | 25,86 | 4.947.800 |
01 mar 2024 | 26,55 | 26,60 | 26,10 | 26,14 | 25,79 | 8.270.000 |
29 feb 2024 | 26,62 | 26,92 | 26,46 | 26,63 | 26,27 | 8.233.200 |
28 feb 2024 | 26,89 | 26,93 | 26,73 | 26,81 | 26,45 | 4.157.800 |
27 feb 2024 | 26,73 | 26,95 | 26,69 | 26,72 | 26,36 | 5.055.400 |
26 feb 2024 | 26,57 | 26,82 | 26,52 | 26,80 | 26,44 | 5.328.100 |
23 feb 2024 | 26,46 | 26,68 | 26,36 | 26,60 | 26,25 | 8.208.500 |
22 feb 2024 | 27,01 | 27,13 | 26,52 | 26,61 | 26,26 | 12.067.600 |
21 feb 2024 | 27,94 | 28,15 | 27,72 | 27,74 | 27,37 | 8.413.100 |
20 feb 2024 | 27,68 | 28,03 | 27,60 | 27,79 | 27,42 | 9.595.100 |
16 feb 2024 | 27,23 | 27,55 | 27,11 | 27,47 | 27,10 | 9.533.300 |
15 feb 2024 | 27,48 | 27,54 | 27,16 | 27,18 | 26,82 | 7.418.700 |
14 feb 2024 | 27,72 | 28,00 | 27,47 | 27,52 | 27,15 | 9.967.200 |
13 feb 2024 | 27,97 | 28,39 | 27,83 | 28,02 | 27,65 | 10.134.400 |
12 feb 2024 | 27,23 | 27,35 | 26,99 | 27,25 | 26,89 | 5.181.700 |
09 feb 2024 | 27,48 | 27,53 | 27,18 | 27,23 | 26,87 | 9.105.300 |
08 feb 2024 | 27,56 | 27,65 | 27,50 | 27,53 | 27,16 | 4.105.900 |
07 feb 2024 | 27,72 | 27,83 | 27,48 | 27,54 | 27,17 | 4.993.200 |
06 feb 2024 | 28,03 | 28,20 | 27,95 | 27,99 | 27,62 | 7.190.300 |
05 feb 2024 | 28,00 | 28,40 | 27,95 | 28,13 | 27,75 | 8.716.400 |
02 feb 2024 | 28,48 | 28,51 | 27,73 | 27,93 | 27,56 | 14.578.400 |
01 feb 2024 | 29,07 | 29,16 | 28,51 | 28,51 | 28,13 | 9.244.400 |
31 gen 2024 | 28,57 | 29,24 | 28,53 | 29,23 | 28,84 | 15.464.400 |
30 gen 2024 | 28,34 | 28,40 | 28,22 | 28,30 | 27,92 | 4.362.200 |
29 gen 2024 | 28,68 | 28,74 | 28,24 | 28,26 | 27,88 | 6.114.700 |
26 gen 2024 | 28,68 | 28,79 | 28,49 | 28,69 | 28,31 | 5.915.200 |
25 gen 2024 | 28,67 | 28,92 | 28,57 | 28,61 | 28,23 | 6.269.200 |
24 gen 2024 | 28,61 | 28,94 | 28,49 | 28,90 | 28,51 | 9.105.200 |
23 gen 2024 | 29,04 | 29,18 | 28,92 | 28,93 | 28,54 | 6.038.800 |
22 gen 2024 | 29,03 | 29,18 | 28,89 | 29,09 | 28,70 | 8.700.400 |
19 gen 2024 | 29,81 | 29,90 | 29,18 | 29,22 | 28,83 | 9.792.500 |
18 gen 2024 | 30,28 | 30,48 | 29,88 | 29,95 | 29,55 | 9.371.100 |
17 gen 2024 | 30,52 | 30,76 | 30,39 | 30,45 | 30,04 | 9.135.200 |
16 gen 2024 | 30,07 | 30,34 | 29,90 | 30,12 | 29,72 | 8.573.700 |
12 gen 2024 | 29,74 | 30,06 | 29,64 | 29,88 | 29,48 | 7.860.600 |
11 gen 2024 | 29,74 | 30,40 | 29,67 | 29,90 | 29,50 | 14.739.800 |
10 gen 2024 | 30,14 | 30,18 | 29,72 | 29,84 | 29,44 | 5.775.200 |
09 gen 2024 | 30,42 | 30,48 | 30,03 | 30,16 | 29,76 | 5.924.900 |
08 gen 2024 | 30,88 | 30,89 | 30,05 | 30,07 | 29,67 | 9.459.300 |
05 gen 2024 | 30,99 | 31,13 | 30,60 | 30,93 | 30,52 | 11.221.100 |
04 gen 2024 | 30,87 | 31,03 | 30,52 | 31,00 | 30,59 | 8.344.900 |
03 gen 2024 | 30,56 | 30,85 | 30,46 | 30,78 | 30,37 | 9.642.300 |
02 gen 2024 | 30,33 | 30,54 | 30,14 | 30,27 | 29,87 | 7.008.500 |
29 dic 2023 | 29,79 | 30,17 | 29,71 | 29,92 | 29,52 | 11.553.700 |
28 dic 2023 | 29,72 | 29,78 | 29,63 | 29,73 | 29,33 | 5.945.600 |
27 dic 2023 | 29,85 | 29,92 | 29,70 | 29,73 | 29,33 | 9.222.800 |
26 dic 2023 | 30,01 | 30,03 | 29,70 | 29,82 | 29,42 | 3.563.600 |
22 dic 2023 | 30,03 | 30,31 | 29,84 | 30,06 | 29,66 | 8.810.000 |
21 dic 2023 | 30,34 | 30,66 | 30,13 | 30,16 | 29,76 | 11.708.300 |
20 dic 2023 | 29,98 | 30,76 | 29,74 | 30,73 | 30,32 | 9.046.500 |
20 dic 2023 | 0.584 Dividendo |
19 dic 2023 | 30,74 | 30,76 | 30,44 | 30,45 | 29,47 | 4.384.000 |
18 dic 2023 | 30,95 | 30,97 | 30,68 | 30,80 | 29,81 | 6.138.800 |
15 dic 2023 | 31,13 | 31,27 | 30,98 | 31,14 | 30,14 | 10.914.900 |
14 dic 2023 | 30,96 | 31,39 | 30,80 | 31,02 | 30,02 | 10.031.800 |
13 dic 2023 | 32,04 | 32,08 | 31,16 | 31,20 | 30,19 | 9.714.500 |
12 dic 2023 | 32,41 | 32,56 | 32,06 | 32,06 | 31,03 | 5.038.900 |
11 dic 2023 | 32,69 | 32,71 | 32,33 | 32,35 | 31,31 | 3.412.500 |
08 dic 2023 | 32,99 | 33,02 | 32,52 | 32,60 | 31,55 | 6.914.200 |
07 dic 2023 | 33,04 | 33,14 | 32,77 | 32,86 | 31,80 | 4.794.500 |
06 dic 2023 | 32,74 | 33,40 | 32,74 | 33,35 | 32,27 | 4.872.400 |
05 dic 2023 | 33,25 | 33,30 | 32,91 | 33,05 | 31,98 | 4.302.500 |
04 dic 2023 | 33,19 | 33,36 | 32,99 | 33,03 | 31,96 | 4.001.000 |
01 dic 2023 | 33,15 | 33,24 | 32,59 | 32,68 | 31,63 | 6.489.400 |
30 nov 2023 | 33,18 | 33,49 | 33,00 | 33,05 | 31,98 | 6.039.500 |
29 nov 2023 | 32,90 | 33,34 | 32,73 | 33,27 | 32,20 | 5.233.000 |
28 nov 2023 | 33,34 | 33,42 | 33,02 | 33,23 | 32,16 | 4.660.500 |
27 nov 2023 | 33,25 | 33,33 | 33,12 | 33,26 | 32,19 | 3.219.500 |
24 nov 2023 | 33,16 | 33,21 | 33,11 | 33,13 | 32,06 | 1.593.700 |
22 nov 2023 | 33,17 | 33,32 | 32,96 | 33,15 | 32,08 | 5.657.100 |
21 nov 2023 | 33,39 | 33,57 | 33,33 | 33,36 | 32,28 | 3.425.400 |
20 nov 2023 | 33,76 | 33,77 | 33,08 | 33,20 | 32,13 | 4.277.000 |
17 nov 2023 | 33,79 | 33,94 | 33,62 | 33,71 | 32,62 | 3.507.100 |
16 nov 2023 | 33,94 | 34,10 | 33,74 | 33,78 | 32,69 | 7.325.200 |
15 nov 2023 | 33,78 | 33,97 | 33,58 | 33,82 | 32,73 | 5.585.700 |
14 nov 2023 | 34,35 | 34,38 | 33,75 | 33,96 | 32,86 | 7.716.400 |
13 nov 2023 | 35,47 | 35,60 | 35,14 | 35,31 | 34,17 | 4.551.100 |
10 nov 2023 | 36,02 | 36,27 | 35,18 | 35,23 | 34,09 | 6.242.000 |
09 nov 2023 | 35,60 | 36,43 | 35,60 | 36,34 | 35,17 | 8.099.000 |
08 nov 2023 | 35,72 | 36,16 | 35,62 | 35,77 | 34,62 | 6.359.300 |
07 nov 2023 | 36,02 | 36,20 | 35,69 | 35,80 | 34,65 | 6.209.600 |
*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...