Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,50 | 28,50 | 27,93 | 27,93 | 27,93 | 7.877 |
02 mag 2024 | 27,79 | 28,13 | 27,79 | 27,97 | 27,97 | 2.000 |
01 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | 200 |
30 apr 2024 | 26,64 | 26,65 | 26,19 | 26,65 | 26,65 | 1.300 |
29 apr 2024 | 25,00 | 26,65 | 25,00 | 26,59 | 26,59 | 1.800 |
26 apr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | 700 |
25 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
24 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 400 |
23 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 500 |
22 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
19 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
18 apr 2024 | 23,96 | 24,30 | 23,96 | 24,30 | 24,30 | 600 |
17 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
16 apr 2024 | 24,41 | 24,41 | 24,16 | 24,16 | 24,16 | 600 |
15 apr 2024 | 25,02 | 25,09 | 25,00 | 25,00 | 25,00 | 2.300 |
12 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
11 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
10 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | 1.000 |
09 apr 2024 | 24,65 | 25,02 | 24,65 | 24,76 | 24,76 | 1.500 |
08 apr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | 400 |
05 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
04 apr 2024 | 24,25 | 24,65 | 24,10 | 24,65 | 24,65 | 1.300 |
03 apr 2024 | 24,24 | 24,24 | 24,11 | 24,11 | 24,11 | 1.300 |
02 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
01 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 700 |
28 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
28 mar 2024 | 0.413 Dividendo |
27 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | - |
26 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | 200 |
25 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,89 | 400 |
22 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,91 | - |
21 mar 2024 | 24,00 | 24,50 | 24,00 | 24,32 | 23,91 | 500 |
20 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | - |
19 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | 500 |
18 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,88 | - |
15 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,88 | 500 |
14 mar 2024 | 23,14 | 23,14 | 23,00 | 23,00 | 22,61 | 1.800 |
13 mar 2024 | 22,49 | 22,90 | 22,49 | 22,90 | 22,51 | 500 |
12 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,53 | - |
11 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,53 | - |
08 mar 2024 | 24,73 | 24,73 | 23,94 | 23,94 | 23,53 | 1.800 |
07 mar 2024 | 24,20 | 24,36 | 24,20 | 24,36 | 23,95 | 7.500 |
06 mar 2024 | 23,40 | 24,31 | 23,40 | 24,31 | 23,90 | 2.200 |
05 mar 2024 | 24,00 | 24,00 | 23,50 | 23,50 | 23,10 | 400 |
04 mar 2024 | 23,69 | 23,80 | 23,51 | 23,53 | 23,13 | 3.800 |
01 mar 2024 | 23,05 | 24,00 | 23,05 | 23,69 | 23,29 | 2.700 |
29 feb 2024 | 23,75 | 23,75 | 23,44 | 23,44 | 23,04 | 3.400 |
28 feb 2024 | 23,54 | 23,75 | 23,50 | 23,50 | 23,10 | 700 |
27 feb 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,59 | 2.500 |
26 feb 2024 | 24,21 | 24,51 | 24,11 | 24,20 | 23,79 | 4.200 |
23 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,59 | 300 |
22 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,44 | 1.100 |
21 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,21 | 200 |
20 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,64 | 9.200 |
16 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 22,64 | - |
15 feb 2024 | 22,52 | 23,03 | 22,52 | 23,03 | 22,64 | 400 |
14 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,02 | - |
13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,02 | 300 |
12 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,48 | 200 |
09 feb 2024 | 21,70 | 22,25 | 21,60 | 21,76 | 21,39 | 800 |
08 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | 9.600 |
07 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
06 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
05 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | - |
02 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,08 | 200 |
01 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,51 | 2.500 |
31 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,51 | 200 |
30 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,60 | 700 |
29 gen 2024 | 22,50 | 22,89 | 22,50 | 22,89 | 22,50 | 700 |
26 gen 2024 | 22,10 | 22,35 | 22,10 | 22,34 | 21,96 | 800 |
25 gen 2024 | 21,99 | 22,61 | 21,99 | 22,24 | 21,86 | 1.300 |
24 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
23 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
22 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
19 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
18 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | 4.500 |
17 gen 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,96 | 89.600 |
16 gen 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,33 | 1.100 |
12 gen 2024 | 22,50 | 22,93 | 22,50 | 22,59 | 22,21 | 90.000 |
11 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,63 | 100 |
10 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,41 | - |
09 gen 2024 | 21,06 | 21,78 | 21,06 | 21,78 | 21,41 | 600 |
08 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
05 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | - |
04 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,63 | 300 |
03 gen 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,08 | 100 |
02 gen 2024 | 22,16 | 22,16 | 21,41 | 22,00 | 21,63 | 5.200 |
29 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,13 | 500 |
28 dic 2023 | 21,87 | 21,89 | 21,79 | 21,89 | 21,52 | 700 |
27 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,53 | 100 |
26 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 20,99 | 100 |
22 dic 2023 | 20,81 | 21,50 | 20,81 | 21,40 | 21,04 | 73.600 |
21 dic 2023 | 21,83 | 21,83 | 21,14 | 21,14 | 20,78 | 24.500 |
20 dic 2023 | 20,83 | 20,83 | 20,83 | 20,83 | 20,48 | 300 |
19 dic 2023 | 21,05 | 21,05 | 20,75 | 20,84 | 20,49 | 3.500 |
18 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 20,22 | 100 |
15 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 20,84 | 300 |
14 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,71 | - |
13 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,71 | - |
12 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,71 | 300 |
*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...