Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | 100 |
03 mag 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
02 mag 2024 | 27,85 | 28,07 | 27,85 | 28,07 | 28,07 | 600 |
01 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
30 apr 2024 | 27,00 | 27,00 | 26,97 | 26,97 | 26,97 | 100 |
29 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
26 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
25 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
24 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
23 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | 100 |
22 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
19 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 2.600 |
18 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
17 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
16 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 300 |
15 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
12 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
11 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
10 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
09 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
08 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
05 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
04 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
03 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
02 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
01 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
28 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 2.400 |
27 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
26 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
25 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
22 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
21 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 700 |
20 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 200 |
19 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
18 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
15 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
14 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
13 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
12 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
11 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 100 |
08 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
07 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
06 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
05 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
04 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
01 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
29 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | 100 |
28 feb 2024 | 25,09 | 25,89 | 25,09 | 25,89 | 25,89 | 100 |
27 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
26 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 100 |
23 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 2.100 |
22 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
21 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
20 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
16 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | 3.100 |
15 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
14 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
13 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 2.800 |
12 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
09 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
08 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
07 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
06 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
05 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
02 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 100 |
01 feb 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
31 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | 100 |
30 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
29 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
26 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
25 gen 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 600 |
24 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
23 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
22 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
19 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
18 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
17 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
16 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
12 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
11 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
10 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
09 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
08 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
05 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
04 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
03 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | 100 |
02 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
29 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
28 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
28 dic 2023 | 0.664 Dividendo |
27 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 25,48 | 1.000 |
26 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
22 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
21 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
20 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
19 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | - |
18 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,30 | 100 |
15 dic 2023 | 26,23 | 26,23 | 26,23 | 26,23 | 25,56 | - |
14 dic 2023 | 26,23 | 26,23 | 26,23 | 26,23 | 25,56 | 100 |
13 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 24,64 | - |
*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...