Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 1 |
29 apr 2024 | 27,79 | 27,96 | 27,79 | 27,96 | 27,96 | 177 |
26 apr 2024 | 27,58 | 27,58 | 27,51 | 27,51 | 27,51 | 4 |
25 apr 2024 | 26,66 | 26,77 | 26,66 | 26,77 | 26,77 | 1 |
24 apr 2024 | 26,78 | 26,78 | 26,76 | 26,77 | 26,77 | 53 |
23 apr 2024 | 26,43 | 26,43 | 26,40 | 26,41 | 26,41 | 23 |
22 apr 2024 | 25,85 | 25,93 | 25,85 | 25,93 | 25,93 | 59 |
19 apr 2024 | 25,52 | 25,53 | 25,51 | 25,51 | 25,51 | 14 |
18 apr 2024 | 25,73 | 25,87 | 25,73 | 25,76 | 25,76 | 102 |
17 apr 2024 | 25,58 | 25,58 | 25,53 | 25,53 | 25,53 | 15 |
16 apr 2024 | 25,48 | 25,55 | 25,47 | 25,55 | 25,55 | 85 |
15 apr 2024 | 25,93 | 25,97 | 25,80 | 25,80 | 25,80 | 241 |
12 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 7 |
11 apr 2024 | 26,49 | 26,49 | 26,48 | 26,48 | 26,48 | 180 |
10 apr 2024 | 26,42 | 26,42 | 26,38 | 26,38 | 26,38 | 30 |
09 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 9 |
08 apr 2024 | 26,50 | 26,52 | 26,45 | 26,45 | 26,45 | 217 |
05 apr 2024 | 26,45 | 26,49 | 26,41 | 26,49 | 26,49 | 147 |
04 apr 2024 | 26,78 | 26,83 | 26,78 | 26,83 | 26,83 | 39 |
03 apr 2024 | 26,62 | 26,66 | 26,62 | 26,64 | 26,64 | 25 |
02 apr 2024 | 26,89 | 26,90 | 26,87 | 26,88 | 26,88 | 56 |
28 mar 2024 | 26,39 | 26,48 | 26,39 | 26,43 | 26,43 | 33 |
27 mar 2024 | 26,11 | 26,13 | 26,11 | 26,13 | 26,13 | 82 |
26 mar 2024 | 26,31 | 26,35 | 26,31 | 26,34 | 26,34 | 71 |
25 mar 2024 | 26,26 | 26,27 | 26,22 | 26,23 | 26,23 | 2.191 |
22 mar 2024 | 26,34 | 26,44 | 26,31 | 26,36 | 26,36 | 2.082 |
21 mar 2024 | 26,91 | 26,94 | 26,90 | 26,90 | 26,90 | 29 |
20 mar 2024 | 27,08 | 27,08 | 27,03 | 27,06 | 27,06 | 291 |
19 mar 2024 | 26,83 | 26,99 | 26,82 | 26,97 | 26,97 | 2.359 |
18 mar 2024 | 27,24 | 27,24 | 27,21 | 27,21 | 27,21 | 72 |
15 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | 22 |
14 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 56 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 3.094 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 36 |
04 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 190 |
01 mar 2024 | 26,57 | 26,57 | 26,51 | 26,57 | 26,57 | 1 |
29 feb 2024 | 26,31 | 26,31 | 26,13 | 26,14 | 26,14 | 685 |
28 feb 2024 | 25,93 | 25,97 | 25,88 | 25,97 | 25,97 | 112 |
27 feb 2024 | 26,64 | 26,69 | 26,64 | 26,66 | 26,66 | 239 |
26 feb 2024 | 26,19 | 26,21 | 26,19 | 26,20 | 26,20 | 123 |
23 feb 2024 | 26,26 | 26,26 | 26,16 | 26,20 | 26,20 | 88 |
22 feb 2024 | 26,11 | 26,11 | 26,03 | 26,04 | 26,04 | 17 |
21 feb 2024 | 26,04 | 26,04 | 25,90 | 25,90 | 25,90 | 223 |
20 feb 2024 | 25,37 | 25,42 | 25,37 | 25,42 | 25,42 | 101 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 37 |
15 feb 2024 | 25,29 | 25,29 | 25,19 | 25,21 | 25,21 | 6.948 |
14 feb 2024 | 24,84 | 24,94 | 24,84 | 24,94 | 24,94 | 248 |
13 feb 2024 | 24,95 | 24,95 | 24,71 | 24,72 | 24,72 | 275 |
12 feb 2024 | 25,28 | 25,32 | 25,20 | 25,20 | 25,20 | 3.910 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 23,44 | 23,63 | 23,44 | 23,63 | 23,63 | 171 |
02 feb 2024 | 23,40 | 23,40 | 23,36 | 23,36 | 23,36 | 1 |
01 feb 2024 | 24,20 | 24,23 | 24,14 | 24,14 | 24,14 | 174 |
31 gen 2024 | 23,86 | 23,99 | 23,86 | 23,99 | 23,99 | 29 |
30 gen 2024 | 24,06 | 24,08 | 24,04 | 24,07 | 24,07 | 111 |
29 gen 2024 | 24,50 | 24,51 | 24,43 | 24,47 | 24,47 | 89 |
26 gen 2024 | 25,28 | 25,35 | 25,28 | 25,35 | 25,35 | 32 |
25 gen 2024 | 25,90 | 25,90 | 25,69 | 25,69 | 25,69 | 214 |
24 gen 2024 | 25,92 | 25,97 | 25,91 | 25,97 | 25,97 | 222 |
23 gen 2024 | 25,23 | 25,31 | 25,20 | 25,20 | 25,20 | 178 |
22 gen 2024 | 24,35 | 24,44 | 24,33 | 24,44 | 24,44 | 185 |
19 gen 2024 | 24,67 | 24,67 | 24,64 | 24,65 | 24,65 | 77 |
18 gen 2024 | 24,90 | 25,02 | 24,90 | 24,96 | 24,96 | 253 |
17 gen 2024 | 24,67 | 24,70 | 24,66 | 24,68 | 24,68 | 187 |
16 gen 2024 | 25,73 | 25,73 | 25,68 | 25,68 | 25,68 | 288 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 26,40 | 26,42 | 26,32 | 26,32 | 26,32 | 13 |
11 gen 2024 | 26,21 | 26,28 | 26,21 | 26,28 | 26,28 | 17 |
10 gen 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | 343 |
09 gen 2024 | 25,95 | 25,98 | 25,95 | 25,98 | 25,98 | 1 |
08 gen 2024 | 26,02 | 26,12 | 26,01 | 26,12 | 26,12 | 16 |
05 gen 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 11 |
04 gen 2024 | 27,06 | 27,06 | 26,94 | 26,95 | 26,95 | 1.435 |
03 gen 2024 | 26,90 | 27,26 | 26,90 | 27,26 | 27,26 | 3.162 |
02 gen 2024 | 27,27 | 27,27 | 27,14 | 27,19 | 27,19 | 99 |
29 dic 2023 | 27,96 | 27,99 | 27,96 | 27,98 | 27,98 | 212 |
28 dic 2023 | 27,83 | 27,92 | 27,83 | 27,90 | 27,90 | 1.060 |
27 dic 2023 | 26,93 | 26,94 | 26,86 | 26,86 | 26,86 | 15 |
22 dic 2023 | 26,75 | 26,91 | 26,75 | 26,91 | 26,91 | 428 |
22 dic 2023 | 0.125 Dividendo |
21 dic 2023 | 27,41 | 27,41 | 27,29 | 27,29 | 27,16 | 159 |
20 dic 2023 | 27,12 | 27,13 | 27,12 | 27,12 | 27,00 | 38 |
19 dic 2023 | 27,47 | 27,54 | 27,43 | 27,50 | 27,37 | 9 |
18 dic 2023 | 27,18 | 27,20 | 27,15 | 27,15 | 27,03 | 13 |
15 dic 2023 | 27,57 | 27,57 | 27,54 | 27,54 | 27,42 | 10 |
14 dic 2023 | 27,61 | 27,62 | 27,59 | 27,62 | 27,49 | 26 |
13 dic 2023 | 27,07 | 27,07 | 27,01 | 27,01 | 26,89 | 63 |
12 dic 2023 | 27,16 | 27,27 | 27,16 | 27,27 | 27,14 | 16 |
11 dic 2023 | 27,20 | 27,34 | 27,20 | 27,32 | 27,19 | 82 |
08 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,08 | 1 |
07 dic 2023 | 27,30 | 27,33 | 27,30 | 27,33 | 27,21 | 1 |
*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...