Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 25,80 | 26,50 | 25,80 | 26,50 | 26,50 | 34 |
30 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
29 apr 2024 | 26,60 | 26,60 | 26,22 | 26,22 | 26,22 | 79 |
26 apr 2024 | 25,18 | 25,60 | 25,18 | 25,60 | 25,60 | 50 |
25 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
24 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
23 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
22 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
19 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | 50 |
18 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
17 apr 2024 | 25,48 | 25,96 | 25,48 | 25,96 | 25,96 | 120 |
16 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
15 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
12 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
11 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
10 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
09 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
08 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
05 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
04 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
03 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
02 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
28 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
27 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
26 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
25 mar 2024 | 27,10 | 27,15 | 27,10 | 27,15 | 27,15 | 50 |
22 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | 100 |
21 mar 2024 | 26,85 | 27,70 | 26,85 | 27,70 | 27,70 | 140 |
20 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
19 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
18 mar 2024 | 25,65 | 26,00 | 25,65 | 26,00 | 26,00 | 150 |
15 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
14 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
12 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
11 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
08 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
07 mar 2024 | 26,65 | 27,35 | 26,65 | 27,35 | 27,35 | 30 |
06 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
05 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
04 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
01 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
29 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
28 feb 2024 | 27,50 | 27,50 | 26,40 | 26,40 | 26,40 | 85 |
27 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
26 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
23 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
22 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
21 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
20 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
19 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
16 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
15 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
14 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
13 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
12 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
09 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
08 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
07 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
06 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
05 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
02 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
01 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
31 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
30 gen 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
29 gen 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
26 gen 2024 | 25,20 | 25,30 | 25,20 | 25,25 | 25,25 | 2.692 |
25 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
24 gen 2024 | 25,20 | 25,20 | 25,00 | 25,00 | 25,00 | 510 |
23 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
22 gen 2024 | 24,95 | 25,70 | 24,95 | 25,70 | 25,70 | 400 |
19 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
18 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
17 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
16 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
15 gen 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
12 gen 2024 | 25,35 | 25,95 | 25,35 | 25,95 | 25,95 | 150 |
11 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
10 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
09 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
08 gen 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
05 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
04 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
03 gen 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
02 gen 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
29 dic 2023 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
28 dic 2023 | 26,45 | 26,45 | 26,35 | 26,35 | 26,35 | 200 |
27 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
22 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
21 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
21 dic 2023 | 0.0841 Dividendo |
20 dic 2023 | 26,25 | 26,25 | 26,25 | 26,25 | 26,17 | - |
19 dic 2023 | 25,90 | 26,25 | 25,90 | 26,25 | 26,17 | 32 |
18 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,92 | - |
15 dic 2023 | 26,15 | 26,15 | 26,15 | 26,15 | 26,07 | - |
14 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,72 | - |
13 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,42 | - |
12 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,52 | - |
11 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,42 | - |
08 dic 2023 | 25,10 | 25,85 | 25,10 | 25,80 | 25,72 | 660 |
*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...