Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 24,61 | 24,75 | 24,61 | 24,74 | 24,74 | 145 |
17 apr 2024 | 24,54 | 24,54 | 24,30 | 24,53 | 24,53 | 246 |
16 apr 2024 | 24,66 | 24,76 | 24,43 | 24,55 | 24,55 | 1.110 |
15 apr 2024 | 25,10 | 25,23 | 24,80 | 24,80 | 24,80 | 220 |
12 apr 2024 | 25,29 | 25,47 | 25,29 | 25,44 | 25,44 | 1.465 |
11 apr 2024 | 25,25 | 25,25 | 24,86 | 24,86 | 24,86 | 530 |
10 apr 2024 | 25,56 | 25,56 | 25,00 | 25,06 | 25,06 | 131 |
09 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
08 apr 2024 | 25,16 | 25,63 | 25,16 | 25,55 | 25,55 | 843 |
05 apr 2024 | 25,53 | 25,78 | 25,15 | 25,31 | 25,31 | 480 |
04 apr 2024 | 26,05 | 26,05 | 25,91 | 25,91 | 25,91 | 185 |
03 apr 2024 | 26,28 | 26,28 | 26,01 | 26,26 | 26,26 | 553 |
02 apr 2024 | 27,02 | 27,02 | 26,35 | 26,35 | 26,35 | 1.250 |
28 mar 2024 | 27,15 | 27,34 | 26,99 | 27,34 | 27,34 | 324 |
27 mar 2024 | 27,43 | 27,43 | 27,19 | 27,19 | 27,19 | 84 |
26 mar 2024 | 26,95 | 27,52 | 26,95 | 27,52 | 27,52 | 819 |
25 mar 2024 | 26,61 | 26,98 | 26,61 | 26,98 | 26,98 | 2.365 |
22 mar 2024 | 25,96 | 26,76 | 25,96 | 26,76 | 26,76 | 540 |
21 mar 2024 | 25,55 | 26,36 | 25,55 | 26,25 | 26,25 | 1.114 |
20 mar 2024 | 25,15 | 25,49 | 25,15 | 25,49 | 25,49 | 24 |
19 mar 2024 | 24,76 | 25,21 | 24,59 | 25,21 | 25,21 | 945 |
18 mar 2024 | 24,24 | 24,91 | 24,24 | 24,84 | 24,84 | 2.237 |
15 mar 2024 | 25,53 | 25,53 | 24,05 | 24,05 | 24,05 | 2.876 |
14 mar 2024 | 27,17 | 27,24 | 25,82 | 26,00 | 26,00 | 1.107 |
13 mar 2024 | 27,32 | 27,41 | 27,10 | 27,39 | 27,39 | 388 |
12 mar 2024 | 27,52 | 27,91 | 27,38 | 27,38 | 27,38 | 2.213 |
11 mar 2024 | 26,80 | 27,61 | 26,80 | 27,61 | 27,61 | 300 |
08 mar 2024 | 26,61 | 26,70 | 26,61 | 26,61 | 26,61 | 174 |
07 mar 2024 | 25,60 | 26,56 | 25,60 | 26,56 | 26,56 | 70 |
06 mar 2024 | 26,13 | 26,64 | 25,64 | 25,64 | 25,64 | 1.023 |
05 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
04 mar 2024 | 26,65 | 26,65 | 26,10 | 26,10 | 26,10 | 145 |
01 mar 2024 | 25,85 | 26,72 | 25,85 | 26,72 | 26,72 | 570 |
29 feb 2024 | 25,54 | 25,88 | 25,54 | 25,88 | 25,88 | 893 |
28 feb 2024 | 26,20 | 26,20 | 25,47 | 25,47 | 25,47 | 2.095 |
27 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
26 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
23 feb 2024 | 26,44 | 26,44 | 26,30 | 26,30 | 26,30 | 200 |
22 feb 2024 | 26,44 | 26,58 | 26,44 | 26,57 | 26,57 | 401 |
21 feb 2024 | 26,53 | 26,68 | 26,53 | 26,68 | 26,68 | 945 |
20 feb 2024 | 26,58 | 26,61 | 26,53 | 26,61 | 26,61 | 1.125 |
19 feb 2024 | 26,53 | 26,61 | 26,53 | 26,61 | 26,61 | 8 |
16 feb 2024 | 26,58 | 26,80 | 26,58 | 26,80 | 26,80 | 425 |
15 feb 2024 | 25,92 | 26,60 | 25,92 | 26,49 | 26,49 | 2.235 |
14 feb 2024 | 25,72 | 26,01 | 25,72 | 25,75 | 25,75 | 2.969 |
13 feb 2024 | 26,58 | 26,58 | 26,54 | 26,54 | 26,54 | 29 |
12 feb 2024 | 26,10 | 26,58 | 26,10 | 26,58 | 26,58 | 3.768 |
09 feb 2024 | 26,61 | 26,61 | 25,99 | 25,99 | 25,99 | 1.382 |
08 feb 2024 | 26,92 | 26,92 | 26,66 | 26,66 | 26,66 | 10 |
07 feb 2024 | 27,31 | 27,35 | 26,98 | 27,30 | 27,30 | 1.822 |
06 feb 2024 | 27,63 | 27,63 | 27,28 | 27,28 | 27,28 | 100 |
05 feb 2024 | 27,91 | 27,91 | 27,44 | 27,44 | 27,44 | 3.265 |
02 feb 2024 | 28,71 | 28,71 | 27,99 | 27,99 | 27,99 | 1.000 |
01 feb 2024 | 28,66 | 28,80 | 28,40 | 28,69 | 28,69 | 1.268 |
31 gen 2024 | 28,44 | 29,19 | 28,44 | 29,08 | 29,08 | 1.510 |
30 gen 2024 | 28,40 | 28,59 | 28,40 | 28,41 | 28,41 | 7.976 |
29 gen 2024 | 27,50 | 27,79 | 27,50 | 27,79 | 27,79 | 622 |
26 gen 2024 | 27,45 | 27,58 | 27,40 | 27,58 | 27,58 | 2.057 |
25 gen 2024 | 27,32 | 27,32 | 26,88 | 26,88 | 26,88 | 2.560 |
24 gen 2024 | 26,62 | 27,52 | 26,62 | 27,52 | 27,52 | 300 |
23 gen 2024 | 27,14 | 27,14 | 26,89 | 27,06 | 27,06 | 1.403 |
22 gen 2024 | 27,07 | 27,09 | 26,91 | 27,01 | 27,01 | 1.415 |
19 gen 2024 | 26,79 | 27,09 | 26,79 | 26,97 | 26,97 | 670 |
18 gen 2024 | 26,55 | 26,65 | 26,55 | 26,65 | 26,65 | 1.600 |
17 gen 2024 | 26,83 | 26,83 | 26,30 | 26,31 | 26,31 | 5.049 |
16 gen 2024 | 27,37 | 27,37 | 27,26 | 27,26 | 27,26 | 556 |
15 gen 2024 | 27,73 | 28,06 | 27,51 | 27,51 | 27,51 | 383 |
12 gen 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
11 gen 2024 | 27,71 | 27,76 | 27,18 | 27,18 | 27,18 | 2.220 |
10 gen 2024 | 27,10 | 27,82 | 27,10 | 27,50 | 27,50 | 10.283 |
09 gen 2024 | 27,34 | 27,34 | 27,05 | 27,05 | 27,05 | 10 |
08 gen 2024 | 26,97 | 27,30 | 26,57 | 27,30 | 27,30 | 7.261 |
05 gen 2024 | 27,26 | 27,29 | 26,97 | 26,97 | 26,97 | 2.544 |
04 gen 2024 | 27,43 | 27,75 | 27,31 | 27,40 | 27,40 | 2.343 |
03 gen 2024 | 27,90 | 27,90 | 27,41 | 27,41 | 27,41 | 387 |
02 gen 2024 | 28,62 | 28,70 | 28,00 | 28,00 | 28,00 | 2.771 |
29 dic 2023 | 28,72 | 28,78 | 28,72 | 28,78 | 28,78 | 2.000 |
28 dic 2023 | 28,73 | 28,82 | 28,70 | 28,70 | 28,70 | 860 |
27 dic 2023 | 28,34 | 28,69 | 28,34 | 28,58 | 28,58 | 292 |
22 dic 2023 | 27,98 | 28,40 | 27,98 | 28,21 | 28,21 | 1.158 |
21 dic 2023 | 27,94 | 28,27 | 27,94 | 28,27 | 28,27 | 415 |
20 dic 2023 | 28,00 | 28,33 | 27,98 | 28,28 | 28,28 | 4.635 |
19 dic 2023 | 27,65 | 28,09 | 27,65 | 27,97 | 27,97 | 1.156 |
18 dic 2023 | 28,00 | 28,00 | 27,69 | 27,69 | 27,69 | 2.098 |
15 dic 2023 | 28,32 | 28,90 | 28,26 | 28,31 | 28,31 | 974 |
14 dic 2023 | 27,10 | 29,00 | 27,10 | 28,59 | 28,59 | 10.355 |
13 dic 2023 | 26,28 | 26,54 | 26,28 | 26,28 | 26,28 | 828 |
12 dic 2023 | 26,57 | 26,64 | 26,38 | 26,38 | 26,38 | 3.200 |
11 dic 2023 | 26,42 | 26,53 | 26,42 | 26,53 | 26,53 | 1.020 |
08 dic 2023 | 26,84 | 26,84 | 26,48 | 26,48 | 26,48 | 13.584 |
07 dic 2023 | 27,06 | 27,06 | 26,79 | 26,83 | 26,83 | 640 |
06 dic 2023 | 27,02 | 27,35 | 26,87 | 27,14 | 27,14 | 4.024 |
05 dic 2023 | 26,65 | 27,36 | 26,65 | 27,05 | 27,05 | 2.763 |
04 dic 2023 | 26,41 | 26,73 | 26,41 | 26,68 | 26,68 | 1.229 |
01 dic 2023 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 40 |
30 nov 2023 | 25,88 | 25,95 | 25,50 | 25,50 | 25,50 | 450 |
29 nov 2023 | 25,43 | 26,10 | 25,43 | 25,98 | 25,98 | 4.200 |
28 nov 2023 | 25,28 | 25,28 | 24,96 | 25,12 | 25,12 | 920 |
27 nov 2023 | 24,93 | 25,32 | 24,93 | 25,32 | 25,32 | 1.000 |
24 nov 2023 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
*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...