Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 25,96 | 26,22 | 25,73 | 26,22 | 26,22 | 10.170 |
24 apr 2024 | 25,78 | 26,11 | 25,72 | 26,11 | 26,11 | 3.500 |
23 apr 2024 | 26,08 | 26,28 | 26,00 | 26,04 | 26,04 | 3.500 |
22 apr 2024 | 26,30 | 26,52 | 26,16 | 26,51 | 26,51 | 12.800 |
19 apr 2024 | 26,46 | 26,91 | 26,33 | 26,37 | 26,37 | 5.600 |
18 apr 2024 | 26,66 | 26,90 | 26,28 | 26,49 | 26,49 | 5.300 |
17 apr 2024 | 26,85 | 26,86 | 26,28 | 26,54 | 26,54 | 11.900 |
16 apr 2024 | 26,57 | 26,64 | 26,26 | 26,38 | 26,38 | 13.100 |
15 apr 2024 | 27,60 | 27,78 | 26,72 | 26,87 | 26,87 | 16.000 |
12 apr 2024 | 27,67 | 27,72 | 26,87 | 27,10 | 27,10 | 13.400 |
11 apr 2024 | 28,20 | 28,33 | 27,83 | 28,17 | 28,17 | 5.800 |
10 apr 2024 | 28,02 | 28,35 | 27,96 | 28,17 | 28,17 | 14.700 |
09 apr 2024 | 29,43 | 29,47 | 28,62 | 29,02 | 29,02 | 7.100 |
08 apr 2024 | 28,97 | 29,10 | 28,80 | 28,88 | 28,88 | 26.000 |
05 apr 2024 | 28,42 | 29,03 | 28,41 | 28,98 | 28,98 | 14.700 |
04 apr 2024 | 29,48 | 29,48 | 28,26 | 28,39 | 28,39 | 35.700 |
03 apr 2024 | 29,00 | 29,11 | 28,87 | 29,11 | 29,11 | 10.200 |
02 apr 2024 | 28,93 | 28,93 | 28,45 | 28,62 | 28,62 | 10.700 |
01 apr 2024 | 29,30 | 29,30 | 28,75 | 28,88 | 28,88 | 31.700 |
28 mar 2024 | 28,85 | 29,08 | 28,60 | 29,06 | 29,06 | 13.600 |
27 mar 2024 | 28,28 | 28,83 | 28,28 | 28,82 | 28,82 | 8.200 |
26 mar 2024 | 28,27 | 28,27 | 28,02 | 28,04 | 28,04 | 8.200 |
25 mar 2024 | 27,95 | 28,31 | 27,95 | 28,08 | 28,08 | 5.600 |
22 mar 2024 | 28,38 | 28,40 | 28,13 | 28,15 | 28,15 | 11.200 |
21 mar 2024 | 28,49 | 28,49 | 28,38 | 28,48 | 28,48 | 1.900 |
20 mar 2024 | 27,79 | 28,41 | 27,78 | 28,22 | 28,22 | 4.400 |
20 mar 2024 | 0.03 Dividendo |
19 mar 2024 | 27,58 | 27,74 | 27,55 | 27,74 | 27,71 | 5.200 |
18 mar 2024 | 27,70 | 28,09 | 27,69 | 27,70 | 27,67 | 20.800 |
15 mar 2024 | 27,22 | 27,75 | 27,20 | 27,57 | 27,54 | 8.800 |
14 mar 2024 | 27,75 | 27,75 | 27,54 | 27,57 | 27,54 | 2.100 |
13 mar 2024 | 27,64 | 28,13 | 27,64 | 27,93 | 27,90 | 8.700 |
12 mar 2024 | 27,22 | 27,43 | 27,14 | 27,42 | 27,39 | 5.200 |
11 mar 2024 | 26,83 | 27,40 | 26,83 | 27,40 | 27,37 | 6.000 |
08 mar 2024 | 27,27 | 27,30 | 26,82 | 26,82 | 26,79 | 3.800 |
07 mar 2024 | 27,00 | 27,34 | 27,00 | 27,10 | 27,07 | 9.300 |
06 mar 2024 | 26,53 | 26,55 | 26,50 | 26,50 | 26,47 | 2.200 |
05 mar 2024 | 26,41 | 26,53 | 25,97 | 26,10 | 26,07 | 3.900 |
04 mar 2024 | 25,97 | 26,44 | 25,97 | 26,34 | 26,31 | 8.800 |
01 mar 2024 | 25,83 | 26,08 | 25,81 | 26,00 | 25,97 | 9.000 |
29 feb 2024 | 25,84 | 25,93 | 25,69 | 25,85 | 25,82 | 4.900 |
28 feb 2024 | 25,00 | 25,50 | 25,00 | 25,43 | 25,40 | 7.000 |
27 feb 2024 | 25,31 | 25,33 | 25,11 | 25,26 | 25,23 | 4.800 |
26 feb 2024 | 25,34 | 25,34 | 25,06 | 25,14 | 25,11 | 9.200 |
23 feb 2024 | 25,30 | 25,41 | 25,24 | 25,38 | 25,35 | 3.600 |
22 feb 2024 | 24,70 | 25,12 | 24,70 | 25,12 | 25,09 | 3.400 |
21 feb 2024 | 24,33 | 24,59 | 24,33 | 24,59 | 24,56 | 2.300 |
20 feb 2024 | 24,29 | 24,43 | 24,22 | 24,30 | 24,27 | 26.900 |
16 feb 2024 | 24,32 | 24,74 | 24,32 | 24,43 | 24,40 | 9.300 |
15 feb 2024 | 23,89 | 24,19 | 23,89 | 24,19 | 24,16 | 6.200 |
14 feb 2024 | 23,16 | 23,39 | 23,11 | 23,31 | 23,28 | 7.900 |
13 feb 2024 | 23,18 | 23,18 | 22,90 | 23,01 | 22,99 | 4.000 |
12 feb 2024 | 23,60 | 23,83 | 23,60 | 23,65 | 23,62 | 11.900 |
09 feb 2024 | 23,19 | 23,35 | 23,01 | 23,34 | 23,31 | 8.800 |
08 feb 2024 | 22,99 | 23,29 | 22,97 | 23,25 | 23,22 | 4.200 |
07 feb 2024 | 23,20 | 23,37 | 23,20 | 23,35 | 23,32 | 3.200 |
06 feb 2024 | 22,55 | 23,02 | 22,55 | 22,96 | 22,94 | 17.600 |
05 feb 2024 | 22,52 | 22,52 | 22,11 | 22,31 | 22,29 | 6.700 |
02 feb 2024 | 23,51 | 23,60 | 23,02 | 23,49 | 23,46 | 14.900 |
01 feb 2024 | 23,22 | 23,67 | 23,22 | 23,67 | 23,64 | 3.100 |
31 gen 2024 | 23,45 | 23,55 | 22,84 | 22,96 | 22,94 | 2.700 |
30 gen 2024 | 23,36 | 23,66 | 23,36 | 23,54 | 23,51 | 4.200 |
29 gen 2024 | 22,93 | 23,29 | 22,93 | 23,29 | 23,26 | 2.400 |
26 gen 2024 | 23,20 | 23,20 | 23,03 | 23,08 | 23,06 | 1.600 |
25 gen 2024 | 22,78 | 23,00 | 22,78 | 23,00 | 22,98 | 700 |
24 gen 2024 | 22,99 | 23,07 | 22,63 | 22,63 | 22,61 | 6.900 |
23 gen 2024 | 23,39 | 23,42 | 23,08 | 23,24 | 23,21 | 2.700 |
22 gen 2024 | 23,01 | 23,14 | 23,01 | 23,14 | 23,11 | 4.600 |
19 gen 2024 | 22,70 | 22,97 | 22,68 | 22,97 | 22,95 | 4.100 |
18 gen 2024 | 23,00 | 23,00 | 22,59 | 22,96 | 22,94 | 6.500 |
17 gen 2024 | 22,67 | 22,87 | 22,65 | 22,86 | 22,84 | 25.500 |
16 gen 2024 | 23,32 | 23,41 | 23,10 | 23,37 | 23,34 | 8.000 |
12 gen 2024 | 24,00 | 24,00 | 23,52 | 23,90 | 23,87 | 7.100 |
11 gen 2024 | 23,51 | 23,67 | 23,51 | 23,67 | 23,64 | 1.300 |
10 gen 2024 | 23,73 | 23,78 | 23,59 | 23,76 | 23,73 | 10.400 |
09 gen 2024 | 23,98 | 23,98 | 23,79 | 23,89 | 23,86 | 3.800 |
08 gen 2024 | 24,10 | 24,44 | 24,07 | 24,44 | 24,41 | 3.600 |
05 gen 2024 | 24,14 | 24,24 | 24,08 | 24,21 | 24,18 | 6.200 |
04 gen 2024 | 24,07 | 24,43 | 24,07 | 24,12 | 24,09 | 7.300 |
03 gen 2024 | 24,41 | 24,51 | 24,21 | 24,30 | 24,27 | 3.800 |
02 gen 2024 | 24,75 | 24,94 | 24,67 | 24,84 | 24,81 | 19.200 |
29 dic 2023 | 25,09 | 25,13 | 24,87 | 24,94 | 24,91 | 4.000 |
28 dic 2023 | 25,32 | 25,33 | 25,16 | 25,21 | 25,18 | 15.200 |
27 dic 2023 | 25,22 | 25,37 | 25,22 | 25,36 | 25,33 | 8.200 |
26 dic 2023 | 25,28 | 25,36 | 25,10 | 25,27 | 25,24 | 5.700 |
22 dic 2023 | 24,75 | 25,15 | 24,75 | 25,09 | 25,06 | 10.600 |
21 dic 2023 | 24,75 | 24,75 | 24,53 | 24,69 | 24,66 | 13.700 |
20 dic 2023 | 24,84 | 24,99 | 24,29 | 24,29 | 24,26 | 3.200 |
20 dic 2023 | 0.07 Dividendo |
19 dic 2023 | 25,13 | 25,17 | 25,05 | 25,08 | 24,98 | 31.600 |
18 dic 2023 | 25,00 | 25,00 | 24,59 | 24,64 | 24,54 | 54.400 |
15 dic 2023 | 24,71 | 24,85 | 24,48 | 24,55 | 24,46 | 8.100 |
14 dic 2023 | 24,15 | 24,90 | 24,15 | 24,71 | 24,61 | 19.100 |
13 dic 2023 | 22,98 | 23,99 | 22,69 | 23,96 | 23,87 | 14.400 |
12 dic 2023 | 23,41 | 23,41 | 23,25 | 23,37 | 23,28 | 6.800 |
11 dic 2023 | 22,64 | 23,09 | 22,59 | 23,09 | 23,00 | 8.200 |
08 dic 2023 | 22,84 | 22,98 | 22,67 | 22,79 | 22,70 | 20.000 |
07 dic 2023 | 22,36 | 22,60 | 22,36 | 22,57 | 22,48 | 2.800 |
06 dic 2023 | 22,68 | 22,71 | 22,32 | 22,32 | 22,23 | 7.900 |
05 dic 2023 | 22,75 | 22,76 | 22,32 | 22,41 | 22,32 | 15.700 |
*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...