Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,73 | 23,73 | 23,25 | 23,25 | 23,25 | 350 |
02 mag 2024 | 23,85 | 23,96 | 23,85 | 23,96 | 23,96 | 6 |
30 apr 2024 | 24,19 | 24,19 | 24,12 | 24,12 | 24,12 | 5 |
29 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
26 apr 2024 | 23,83 | 24,11 | 23,83 | 24,11 | 24,11 | 50 |
25 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
24 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
23 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
22 apr 2024 | 24,53 | 24,53 | 24,40 | 24,40 | 24,40 | 11 |
19 apr 2024 | 24,12 | 24,12 | 23,88 | 23,88 | 23,88 | 250 |
18 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
17 apr 2024 | 24,31 | 24,73 | 24,31 | 24,73 | 24,73 | 200 |
16 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
15 apr 2024 | 24,57 | 24,77 | 24,57 | 24,73 | 24,73 | 595 |
12 apr 2024 | 24,66 | 24,72 | 24,66 | 24,72 | 24,72 | 500 |
11 apr 2024 | 25,14 | 25,14 | 24,28 | 24,28 | 24,28 | 308 |
10 apr 2024 | 25,37 | 25,37 | 25,18 | 25,23 | 25,23 | 1.000 |
09 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
08 apr 2024 | 25,27 | 25,77 | 25,27 | 25,63 | 25,63 | 3.404 |
05 apr 2024 | 24,99 | 25,06 | 24,75 | 25,04 | 25,04 | 860 |
04 apr 2024 | 25,06 | 25,11 | 25,06 | 25,09 | 25,09 | 225 |
03 apr 2024 | 25,15 | 25,15 | 24,67 | 25,02 | 25,02 | 94 |
02 apr 2024 | 25,10 | 25,19 | 25,07 | 25,19 | 25,19 | 103 |
28 mar 2024 | 26,32 | 26,55 | 25,00 | 25,00 | 25,00 | 253 |
28 mar 2024 | 10.5 Dividendo |
27 mar 2024 | 27,61 | 27,96 | 27,61 | 27,96 | 17,46 | 50 |
26 mar 2024 | 27,40 | 27,64 | 27,40 | 27,64 | 17,26 | 324 |
25 mar 2024 | 27,68 | 27,68 | 27,42 | 27,42 | 17,12 | 275 |
22 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 17,03 | - |
21 mar 2024 | 27,19 | 27,43 | 27,19 | 27,43 | 17,13 | 4 |
20 mar 2024 | 26,60 | 26,97 | 26,60 | 26,97 | 16,84 | 1 |
19 mar 2024 | 26,77 | 26,99 | 26,77 | 26,99 | 16,85 | 54 |
18 mar 2024 | 27,35 | 27,35 | 27,00 | 27,00 | 16,86 | 189 |
15 mar 2024 | 27,17 | 27,39 | 27,17 | 27,39 | 17,10 | 36 |
14 mar 2024 | 27,08 | 27,08 | 27,07 | 27,07 | 16,90 | 1 |
13 mar 2024 | 26,95 | 27,16 | 26,95 | 27,16 | 16,96 | 126 |
12 mar 2024 | 26,58 | 26,70 | 26,58 | 26,70 | 16,67 | 7.600 |
11 mar 2024 | 26,39 | 26,55 | 26,39 | 26,53 | 16,57 | 12.850 |
08 mar 2024 | 26,23 | 26,70 | 26,23 | 26,70 | 16,67 | 3.003 |
07 mar 2024 | 26,07 | 26,48 | 26,07 | 26,48 | 16,54 | 50 |
06 mar 2024 | 25,89 | 26,05 | 25,89 | 26,05 | 16,27 | 500 |
05 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 16,02 | - |
04 mar 2024 | 25,85 | 25,90 | 25,75 | 25,75 | 16,08 | 870 |
01 mar 2024 | 25,44 | 26,12 | 25,44 | 26,12 | 16,31 | 75 |
29 feb 2024 | 25,42 | 25,52 | 25,42 | 25,52 | 15,94 | 98 |
28 feb 2024 | 25,05 | 25,47 | 25,05 | 25,47 | 15,90 | 180 |
27 feb 2024 | 24,97 | 25,25 | 24,97 | 25,12 | 15,69 | 175 |
26 feb 2024 | 25,00 | 25,20 | 25,00 | 25,09 | 15,67 | 6.623 |
23 feb 2024 | 24,83 | 24,83 | 24,82 | 24,82 | 15,50 | 9 |
22 feb 2024 | 24,69 | 24,86 | 24,69 | 24,86 | 15,52 | 3 |
21 feb 2024 | 24,38 | 24,70 | 24,38 | 24,70 | 15,42 | 822 |
20 feb 2024 | 24,03 | 24,45 | 24,03 | 24,45 | 15,27 | 100 |
19 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 14,90 | - |
16 feb 2024 | 23,83 | 24,05 | 23,83 | 24,05 | 15,02 | 633 |
15 feb 2024 | 23,52 | 24,05 | 23,52 | 23,97 | 14,97 | 10.410 |
14 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 14,50 | 50 |
13 feb 2024 | 23,29 | 23,50 | 23,29 | 23,45 | 14,65 | 1.190 |
12 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 14,40 | 1 |
09 feb 2024 | 23,01 | 23,29 | 23,01 | 23,05 | 14,39 | 408 |
08 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 14,31 | - |
07 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 14,31 | 30 |
06 feb 2024 | 22,18 | 22,80 | 22,18 | 22,80 | 14,24 | 75 |
05 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 14,13 | 5 |
02 feb 2024 | 22,47 | 22,88 | 22,47 | 22,88 | 14,28 | 59 |
01 feb 2024 | 22,18 | 22,21 | 22,18 | 22,21 | 13,87 | 1 |
31 gen 2024 | 21,93 | 22,24 | 21,93 | 22,24 | 13,89 | 572 |
30 gen 2024 | 21,82 | 21,92 | 21,82 | 21,92 | 13,69 | 164 |
29 gen 2024 | 22,24 | 22,24 | 21,91 | 21,92 | 13,69 | 206 |
26 gen 2024 | 21,97 | 22,47 | 21,22 | 21,75 | 13,58 | 465 |
25 gen 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 13,67 | - |
24 gen 2024 | 21,78 | 22,00 | 21,78 | 22,00 | 13,74 | 307 |
23 gen 2024 | 21,50 | 21,76 | 21,50 | 21,76 | 13,59 | 174 |
22 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 13,42 | - |
19 gen 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 13,54 | - |
18 gen 2024 | 21,63 | 21,82 | 21,63 | 21,82 | 13,63 | 750 |
17 gen 2024 | 21,55 | 21,63 | 21,55 | 21,63 | 13,50 | 3.575 |
16 gen 2024 | 21,81 | 21,89 | 21,73 | 21,73 | 13,57 | 200 |
15 gen 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 13,71 | - |
12 gen 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 13,71 | - |
11 gen 2024 | 22,19 | 22,47 | 22,19 | 22,47 | 14,03 | 5.505 |
10 gen 2024 | 21,98 | 22,18 | 21,98 | 22,14 | 13,83 | 7.417 |
09 gen 2024 | 22,25 | 22,25 | 22,24 | 22,24 | 13,88 | 6 |
08 gen 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 13,82 | - |
05 gen 2024 | 21,99 | 22,27 | 21,99 | 22,27 | 13,91 | 300 |
04 gen 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 14,18 | - |
03 gen 2024 | 23,16 | 23,16 | 22,69 | 22,69 | 14,17 | 251 |
02 gen 2024 | 23,17 | 23,81 | 22,70 | 23,33 | 14,57 | 3.312 |
29 dic 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 14,72 | - |
28 dic 2023 | 23,68 | 23,69 | 23,68 | 23,69 | 14,80 | 25 |
27 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 14,80 | 15 |
22 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 14,52 | - |
21 dic 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 14,53 | - |
20 dic 2023 | 23,19 | 23,44 | 23,19 | 23,44 | 14,64 | 1.066 |
19 dic 2023 | 23,18 | 23,22 | 23,18 | 23,22 | 14,50 | 304 |
18 dic 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 14,44 | - |
15 dic 2023 | 22,89 | 23,26 | 22,89 | 23,26 | 14,53 | 10.011 |
14 dic 2023 | 22,61 | 22,97 | 22,61 | 22,97 | 14,34 | 36 |
13 dic 2023 | 22,44 | 22,57 | 22,44 | 22,52 | 14,07 | 633 |
12 dic 2023 | 22,48 | 22,61 | 22,48 | 22,61 | 14,12 | 255 |
11 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 14,05 | 96 |
*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...