Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 28,79 | 28,79 | 28,45 | 28,62 | 28,62 | 524 |
21 mag 2024 | 29,31 | 29,31 | 28,70 | 28,70 | 28,70 | 1.314 |
20 mag 2024 | 29,68 | 29,83 | 29,50 | 29,50 | 29,50 | 3.478 |
17 mag 2024 | 29,67 | 29,79 | 29,55 | 29,79 | 29,79 | 1.185 |
16 mag 2024 | 29,70 | 30,21 | 29,65 | 29,82 | 29,82 | 7.202 |
15 mag 2024 | 28,00 | 29,92 | 28,00 | 29,81 | 29,81 | 11.927 |
14 mag 2024 | 27,83 | 28,00 | 27,80 | 28,00 | 28,00 | 1.406 |
13 mag 2024 | 27,78 | 27,95 | 27,67 | 27,94 | 27,94 | 1.102 |
10 mag 2024 | 27,61 | 28,15 | 27,61 | 27,64 | 27,64 | 3.892 |
09 mag 2024 | 27,40 | 27,59 | 27,40 | 27,59 | 27,59 | 962 |
09 mag 2024 | 0.9 Dividendo |
08 mag 2024 | 28,66 | 28,82 | 27,91 | 28,26 | 27,36 | 4.530 |
07 mag 2024 | 28,30 | 28,95 | 28,26 | 28,75 | 27,83 | 10.972 |
06 mag 2024 | 28,20 | 28,28 | 27,95 | 28,26 | 27,36 | 2.928 |
03 mag 2024 | 27,40 | 28,14 | 27,34 | 28,14 | 27,24 | 5.536 |
02 mag 2024 | 27,34 | 27,59 | 26,98 | 27,36 | 26,49 | 1.431 |
30 apr 2024 | 26,63 | 27,72 | 26,63 | 27,12 | 26,26 | 14.582 |
29 apr 2024 | 26,02 | 26,24 | 26,02 | 26,21 | 25,38 | 641 |
26 apr 2024 | 25,31 | 26,00 | 25,31 | 25,90 | 25,08 | 1.371 |
25 apr 2024 | 25,25 | 25,46 | 25,11 | 25,30 | 24,49 | 563 |
24 apr 2024 | 25,94 | 25,94 | 25,25 | 25,35 | 24,54 | 989 |
23 apr 2024 | 25,44 | 25,94 | 25,44 | 25,72 | 24,90 | 2.405 |
22 apr 2024 | 25,18 | 25,58 | 25,18 | 25,55 | 24,74 | 2.578 |
19 apr 2024 | 24,51 | 25,23 | 24,51 | 25,06 | 24,26 | 1.174 |
18 apr 2024 | 24,49 | 24,89 | 24,49 | 24,75 | 23,96 | 2.768 |
17 apr 2024 | 24,56 | 24,66 | 24,29 | 24,45 | 23,67 | 2.706 |
16 apr 2024 | 24,85 | 24,85 | 24,43 | 24,67 | 23,88 | 5.122 |
15 apr 2024 | 25,21 | 25,44 | 24,99 | 24,99 | 24,19 | 855 |
12 apr 2024 | 25,18 | 25,60 | 25,18 | 25,19 | 24,39 | 3.524 |
11 apr 2024 | 25,13 | 25,20 | 24,92 | 25,18 | 24,38 | 2.611 |
10 apr 2024 | 25,56 | 25,97 | 24,90 | 25,19 | 24,39 | 3.003 |
09 apr 2024 | 25,52 | 25,56 | 25,36 | 25,51 | 24,70 | 873 |
08 apr 2024 | 25,21 | 25,67 | 25,21 | 25,67 | 24,85 | 3.839 |
05 apr 2024 | 25,40 | 25,74 | 25,12 | 25,40 | 24,59 | 7.920 |
04 apr 2024 | 26,07 | 26,18 | 25,50 | 25,50 | 24,69 | 12.023 |
03 apr 2024 | 26,23 | 26,41 | 25,99 | 26,15 | 25,32 | 2.721 |
02 apr 2024 | 27,24 | 27,24 | 26,27 | 26,29 | 25,45 | 15.688 |
28 mar 2024 | 27,16 | 27,46 | 26,92 | 27,30 | 26,43 | 5.668 |
27 mar 2024 | 27,45 | 27,45 | 27,12 | 27,18 | 26,31 | 5.675 |
26 mar 2024 | 27,02 | 27,57 | 26,87 | 27,53 | 26,65 | 6.101 |
25 mar 2024 | 26,76 | 26,91 | 26,44 | 26,88 | 26,02 | 10.532 |
22 mar 2024 | 25,97 | 26,84 | 25,97 | 26,70 | 25,85 | 4.357 |
21 mar 2024 | 25,53 | 26,43 | 25,53 | 25,99 | 25,16 | 13.637 |
20 mar 2024 | 25,21 | 25,59 | 24,94 | 25,59 | 24,78 | 4.013 |
19 mar 2024 | 24,85 | 25,21 | 24,56 | 25,21 | 24,41 | 1.896 |
18 mar 2024 | 24,16 | 25,05 | 24,16 | 24,85 | 24,06 | 19.821 |
15 mar 2024 | 25,62 | 26,10 | 23,75 | 24,19 | 23,42 | 23.704 |
14 mar 2024 | 27,17 | 27,56 | 25,89 | 26,00 | 25,17 | 6.346 |
13 mar 2024 | 27,29 | 27,29 | 27,10 | 27,29 | 26,42 | 900 |
12 mar 2024 | 27,52 | 27,86 | 27,34 | 27,35 | 26,48 | 1.964 |
11 mar 2024 | 26,73 | 27,66 | 26,73 | 27,59 | 26,71 | 15.536 |
08 mar 2024 | 26,61 | 27,00 | 26,35 | 26,71 | 25,86 | 3.336 |
07 mar 2024 | 25,61 | 26,71 | 25,50 | 26,51 | 25,67 | 3.437 |
06 mar 2024 | 26,13 | 26,72 | 25,64 | 25,64 | 24,82 | 19.377 |
05 mar 2024 | 26,19 | 26,22 | 26,05 | 26,15 | 25,32 | 2.978 |
04 mar 2024 | 26,66 | 26,78 | 25,85 | 26,20 | 25,37 | 4.106 |
01 mar 2024 | 25,85 | 26,75 | 25,85 | 26,75 | 25,90 | 1.884 |
29 feb 2024 | 25,54 | 26,06 | 25,54 | 25,85 | 25,03 | 4.978 |
28 feb 2024 | 26,22 | 26,22 | 25,44 | 25,50 | 24,69 | 4.968 |
27 feb 2024 | 26,05 | 26,32 | 26,00 | 26,27 | 25,43 | 7.563 |
26 feb 2024 | 26,24 | 26,28 | 26,00 | 26,09 | 25,26 | 2.241 |
23 feb 2024 | 26,44 | 26,50 | 26,20 | 26,49 | 25,65 | 2.750 |
22 feb 2024 | 26,44 | 26,78 | 26,41 | 26,46 | 25,62 | 1.986 |
21 feb 2024 | 26,59 | 26,59 | 26,34 | 26,34 | 25,50 | 1.251 |
20 feb 2024 | 26,65 | 26,65 | 26,47 | 26,47 | 25,63 | 1.656 |
19 feb 2024 | 26,54 | 26,80 | 26,48 | 26,66 | 25,81 | 1.696 |
16 feb 2024 | 26,69 | 26,76 | 26,41 | 26,67 | 25,82 | 1.620 |
15 feb 2024 | 25,77 | 26,61 | 25,77 | 26,61 | 25,76 | 2.511 |
14 feb 2024 | 25,71 | 26,00 | 25,71 | 25,75 | 24,93 | 3.267 |
13 feb 2024 | 26,45 | 26,58 | 25,72 | 25,88 | 25,06 | 1.633 |
12 feb 2024 | 26,18 | 26,78 | 26,10 | 26,62 | 25,77 | 3.102 |
09 feb 2024 | 26,61 | 26,61 | 26,00 | 26,20 | 25,37 | 3.783 |
08 feb 2024 | 26,80 | 26,90 | 26,61 | 26,61 | 25,76 | 3.818 |
07 feb 2024 | 27,32 | 27,32 | 26,90 | 26,98 | 26,12 | 4.781 |
06 feb 2024 | 27,62 | 27,76 | 27,24 | 27,31 | 26,44 | 1.715 |
05 feb 2024 | 28,04 | 28,20 | 27,66 | 27,66 | 26,78 | 3.549 |
02 feb 2024 | 28,83 | 28,93 | 28,38 | 28,38 | 27,48 | 2.316 |
01 feb 2024 | 28,84 | 28,84 | 28,22 | 28,65 | 27,74 | 3.371 |
31 gen 2024 | 28,45 | 29,25 | 28,45 | 28,72 | 27,81 | 6.249 |
30 gen 2024 | 28,28 | 28,54 | 28,28 | 28,43 | 27,52 | 6.197 |
29 gen 2024 | 27,50 | 28,25 | 27,47 | 28,21 | 27,31 | 3.341 |
26 gen 2024 | 27,44 | 27,80 | 27,40 | 27,80 | 26,91 | 2.405 |
25 gen 2024 | 27,30 | 27,49 | 26,93 | 27,49 | 26,61 | 1.047 |
24 gen 2024 | 26,61 | 27,63 | 26,61 | 27,46 | 26,59 | 5.230 |
23 gen 2024 | 27,04 | 27,16 | 26,56 | 26,56 | 25,71 | 55.414 |
22 gen 2024 | 27,07 | 27,22 | 26,93 | 26,94 | 26,08 | 2.073 |
19 gen 2024 | 26,79 | 27,15 | 26,79 | 26,93 | 26,07 | 6.041 |
18 gen 2024 | 26,54 | 26,92 | 26,48 | 26,92 | 26,06 | 24.244 |
17 gen 2024 | 27,07 | 27,07 | 26,28 | 26,31 | 25,47 | 4.713 |
16 gen 2024 | 27,39 | 27,39 | 27,13 | 27,15 | 26,29 | 4.450 |
15 gen 2024 | 27,70 | 28,03 | 27,53 | 27,64 | 26,76 | 9.040 |
12 gen 2024 | 27,15 | 27,88 | 27,15 | 27,88 | 26,99 | 1.680 |
11 gen 2024 | 27,89 | 27,94 | 27,06 | 27,18 | 26,31 | 3.506 |
10 gen 2024 | 27,20 | 27,78 | 27,09 | 27,61 | 26,73 | 1.666 |
09 gen 2024 | 27,25 | 27,28 | 27,09 | 27,27 | 26,40 | 3.053 |
08 gen 2024 | 26,93 | 27,50 | 26,93 | 27,50 | 26,62 | 3.602 |
05 gen 2024 | 27,18 | 27,35 | 26,80 | 26,95 | 26,09 | 5.399 |
04 gen 2024 | 27,42 | 27,72 | 27,32 | 27,32 | 26,45 | 1.852 |
03 gen 2024 | 28,02 | 28,07 | 27,10 | 27,45 | 26,58 | 7.290 |
02 gen 2024 | 28,52 | 28,79 | 27,90 | 28,08 | 27,19 | 9.188 |
*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...