Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
21 mag 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
20 mag 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
17 mag 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
16 mag 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | 609 |
15 mag 2024 | 33,86 | 33,86 | 30,51 | 30,51 | 30,51 | 3.323 |
14 mag 2024 | 29,93 | 31,30 | 29,93 | 31,30 | 31,30 | 703 |
13 mag 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
10 mag 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | 1.284 |
09 mag 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | 100 |
09 mag 2024 | 0.9 Dividendo |
08 mag 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 28,82 | - |
07 mag 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 28,82 | - |
06 mag 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 28,82 | 325 |
03 mag 2024 | 30,26 | 30,85 | 30,26 | 30,85 | 29,92 | 6.019 |
02 mag 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,94 | 132 |
01 mag 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,12 | - |
30 apr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,12 | - |
29 apr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,12 | - |
26 apr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,12 | - |
25 apr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,12 | 364 |
24 apr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,59 | - |
23 apr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,59 | 634 |
22 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 26,58 | 287 |
19 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,27 | 204 |
18 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,24 | 852 |
17 apr 2024 | 25,89 | 25,91 | 25,89 | 25,91 | 25,12 | 1.114 |
16 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,09 | - |
15 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,09 | - |
12 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,09 | 350 |
11 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,47 | - |
10 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,47 | - |
09 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,47 | - |
08 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,47 | - |
05 apr 2024 | 27,18 | 27,30 | 27,18 | 27,30 | 26,47 | 1.185 |
04 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 28,82 | - |
03 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 28,82 | - |
02 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 28,82 | - |
01 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 28,82 | 144 |
28 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 28,92 | 447 |
27 mar 2024 | 29,71 | 29,71 | 29,24 | 29,24 | 28,35 | 851 |
26 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,24 | 327 |
25 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,27 | - |
22 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,27 | 1.376 |
21 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,29 | - |
20 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,29 | 303 |
19 mar 2024 | 25,71 | 27,66 | 25,71 | 27,10 | 26,28 | 4.776 |
18 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,18 | - |
15 mar 2024 | 27,00 | 27,00 | 26,31 | 27,00 | 26,18 | 1.701 |
14 mar 2024 | 29,15 | 29,95 | 28,33 | 28,33 | 27,47 | 1.505 |
13 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 28,59 | - |
12 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 28,59 | - |
11 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 28,59 | - |
08 mar 2024 | 29,46 | 29,71 | 29,46 | 29,48 | 28,59 | 1.242 |
07 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,01 | 2.070 |
06 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,25 | - |
05 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,25 | - |
04 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,25 | 654 |
01 mar 2024 | 28,39 | 29,18 | 28,39 | 29,18 | 28,30 | 394 |
29 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 25,55 | 473 |
28 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 26,61 | 274 |
27 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 27,41 | 138 |
26 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,03 | - |
23 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,03 | 807 |
22 feb 2024 | 28,86 | 28,86 | 28,74 | 28,74 | 27,87 | 364 |
21 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 27,96 | - |
20 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 27,96 | - |
16 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 27,96 | 346 |
15 feb 2024 | 28,52 | 29,03 | 28,52 | 29,03 | 28,15 | 1.091 |
14 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 26,36 | 187 |
13 feb 2024 | 28,04 | 28,04 | 27,08 | 27,08 | 26,26 | 405 |
12 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 27,91 | 420 |
09 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 27,47 | 196 |
08 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,15 | - |
07 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,15 | - |
06 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,15 | 263 |
05 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 28,70 | 295 |
02 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 30,54 | - |
01 feb 2024 | 30,99 | 31,49 | 30,99 | 31,49 | 30,54 | 1.347 |
31 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,33 | - |
30 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,33 | - |
29 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,33 | - |
26 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,33 | 106 |
25 gen 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,52 | 347 |
24 gen 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,15 | 121 |
23 gen 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 28,92 | - |
22 gen 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 28,92 | 996 |
19 gen 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 28,62 | - |
18 gen 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 28,62 | 686 |
17 gen 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,15 | - |
16 gen 2024 | 29,81 | 30,06 | 29,59 | 30,06 | 29,15 | 1.341 |
12 gen 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 28,98 | 131 |
11 gen 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 28,72 | 1.348 |
10 gen 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 29,22 | 902 |
09 gen 2024 | 29,93 | 30,01 | 29,93 | 30,01 | 29,10 | 236 |
08 gen 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 28,28 | - |
05 gen 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 28,28 | 969 |
04 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,09 | - |
03 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,09 | 242 |
02 gen 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 29,62 | 517 |
*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...