Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | 7 |
25 apr 2024 | 21,98 | 21,98 | 20,78 | 20,97 | 20,97 | 1.193 |
24 apr 2024 | 22,85 | 22,88 | 22,85 | 22,88 | 22,88 | 7 |
23 apr 2024 | 22,93 | 23,27 | 22,93 | 23,27 | 23,27 | 2.105 |
22 apr 2024 | 22,40 | 23,12 | 22,36 | 23,01 | 23,01 | 89 |
19 apr 2024 | 22,29 | 22,30 | 22,00 | 22,00 | 22,00 | 23 |
18 apr 2024 | 21,53 | 22,09 | 21,34 | 22,09 | 22,09 | 229 |
17 apr 2024 | 22,24 | 22,25 | 21,59 | 21,60 | 21,60 | 1.044 |
16 apr 2024 | 22,37 | 22,91 | 22,11 | 22,51 | 22,51 | 281 |
15 apr 2024 | 23,50 | 23,53 | 22,87 | 22,88 | 22,88 | 89 |
12 apr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 4 |
11 apr 2024 | 24,05 | 24,05 | 23,44 | 23,75 | 23,75 | 55 |
10 apr 2024 | 24,59 | 24,71 | 24,35 | 24,41 | 24,41 | 241 |
09 apr 2024 | 26,23 | 26,23 | 25,97 | 26,05 | 26,05 | 156 |
08 apr 2024 | 25,95 | 25,95 | 25,70 | 25,86 | 25,86 | 65 |
05 apr 2024 | 25,60 | 26,00 | 25,60 | 25,72 | 25,72 | 27 |
04 apr 2024 | 27,07 | 27,22 | 26,69 | 26,69 | 26,69 | 101 |
03 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 5 |
02 apr 2024 | 27,05 | 27,05 | 26,44 | 26,44 | 26,44 | 418 |
28 mar 2024 | 27,19 | 28,18 | 27,19 | 27,85 | 27,85 | 227 |
27 mar 2024 | 26,60 | 26,88 | 26,25 | 26,88 | 26,88 | 23 |
26 mar 2024 | 25,88 | 26,34 | 25,88 | 26,34 | 26,34 | 269 |
25 mar 2024 | 25,59 | 25,89 | 25,59 | 25,65 | 25,65 | 734 |
22 mar 2024 | 25,28 | 25,54 | 25,28 | 25,54 | 25,54 | 448 |
21 mar 2024 | 25,32 | 25,32 | 25,27 | 25,27 | 25,27 | 145 |
20 mar 2024 | 24,89 | 24,89 | 24,77 | 24,77 | 24,77 | 41 |
19 mar 2024 | 24,95 | 25,19 | 24,59 | 25,19 | 25,19 | 420 |
18 mar 2024 | 25,81 | 25,83 | 25,09 | 25,47 | 25,47 | 262 |
15 mar 2024 | 25,85 | 26,45 | 25,83 | 25,83 | 25,83 | 934 |
14 mar 2024 | 25,92 | 26,41 | 25,43 | 25,43 | 25,43 | 410 |
13 mar 2024 | 27,35 | 27,35 | 27,03 | 27,17 | 27,17 | 19 |
13 mar 2024 | 0.125 Dividendo |
12 mar 2024 | 26,99 | 27,34 | 26,99 | 27,09 | 26,96 | 18 |
11 mar 2024 | 27,81 | 27,97 | 26,93 | 26,93 | 26,81 | 444 |
08 mar 2024 | 27,50 | 28,56 | 27,50 | 28,56 | 28,43 | 5 |
07 mar 2024 | 27,88 | 27,88 | 27,25 | 27,25 | 27,13 | 39 |
06 mar 2024 | 28,31 | 28,42 | 27,64 | 28,21 | 28,08 | 34 |
05 mar 2024 | 26,94 | 27,77 | 26,94 | 27,77 | 27,64 | 98 |
04 mar 2024 | 27,52 | 27,62 | 26,95 | 26,97 | 26,84 | 1.308 |
01 mar 2024 | 26,26 | 27,60 | 26,26 | 27,49 | 27,36 | 311 |
29 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,56 | - |
28 feb 2024 | 26,37 | 26,53 | 26,29 | 26,53 | 26,41 | 205 |
27 feb 2024 | 26,35 | 26,99 | 26,00 | 26,84 | 26,72 | 2.312 |
26 feb 2024 | 25,05 | 25,45 | 25,05 | 25,42 | 25,30 | 23 |
23 feb 2024 | 25,11 | 25,11 | 24,95 | 24,95 | 24,84 | 113 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 25,35 | 25,77 | 25,07 | 25,36 | 25,24 | 1.796 |
20 feb 2024 | 25,70 | 25,70 | 25,02 | 25,35 | 25,24 | 151 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26,16 | 26,19 | 26,15 | 26,15 | 26,03 | 467 |
15 feb 2024 | 26,65 | 26,87 | 26,40 | 26,50 | 26,38 | 15 |
14 feb 2024 | 26,49 | 26,49 | 26,12 | 26,35 | 26,22 | 33 |
13 feb 2024 | 25,02 | 25,65 | 24,89 | 25,65 | 25,53 | 241 |
12 feb 2024 | 25,34 | 26,21 | 25,34 | 26,21 | 26,09 | 854 |
09 feb 2024 | 25,11 | 25,37 | 25,11 | 25,24 | 25,12 | 140 |
08 feb 2024 | 24,69 | 24,69 | 24,67 | 24,67 | 24,56 | 510 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,00 | 100 |
05 feb 2024 | 24,68 | 24,68 | 24,50 | 24,50 | 24,39 | 6 |
02 feb 2024 | 24,71 | 24,77 | 24,71 | 24,77 | 24,66 | 8 |
01 feb 2024 | 25,21 | 25,21 | 24,85 | 24,85 | 24,73 | 106 |
31 gen 2024 | 24,44 | 25,21 | 24,44 | 25,05 | 24,93 | 89 |
30 gen 2024 | 25,22 | 25,22 | 25,17 | 25,17 | 25,05 | 3 |
29 gen 2024 | 25,01 | 25,30 | 24,97 | 25,21 | 25,09 | 511 |
26 gen 2024 | 25,33 | 25,42 | 25,31 | 25,31 | 25,20 | 1.918 |
25 gen 2024 | 25,15 | 25,15 | 24,89 | 24,94 | 24,82 | 65 |
24 gen 2024 | 25,98 | 25,98 | 25,09 | 25,09 | 24,97 | 50 |
23 gen 2024 | 26,59 | 26,59 | 25,65 | 25,88 | 25,76 | 35 |
22 gen 2024 | 25,67 | 26,18 | 25,60 | 25,81 | 25,69 | 1.277 |
19 gen 2024 | 24,63 | 24,76 | 24,55 | 24,76 | 24,65 | 402 |
18 gen 2024 | 24,83 | 24,83 | 24,45 | 24,64 | 24,53 | 45 |
17 gen 2024 | 24,19 | 24,21 | 23,69 | 23,77 | 23,66 | 112 |
16 gen 2024 | 24,77 | 25,11 | 24,55 | 24,55 | 24,44 | 115 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 25,72 | 25,72 | 25,19 | 25,47 | 25,35 | 619 |
11 gen 2024 | 24,90 | 24,99 | 24,90 | 24,99 | 24,88 | 303 |
10 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,80 | 100 |
09 gen 2024 | 25,46 | 25,46 | 25,41 | 25,41 | 25,30 | 4 |
08 gen 2024 | 25,01 | 25,53 | 25,01 | 25,49 | 25,37 | 31 |
05 gen 2024 | 25,03 | 25,51 | 25,03 | 25,48 | 25,36 | 45 |
04 gen 2024 | 24,42 | 25,35 | 24,42 | 25,35 | 25,24 | 315 |
03 gen 2024 | 25,77 | 25,77 | 25,16 | 25,30 | 25,18 | 436 |
02 gen 2024 | 26,25 | 26,80 | 25,89 | 26,65 | 26,52 | 218 |
29 dic 2023 | 26,51 | 26,51 | 25,99 | 25,99 | 25,87 | 168 |
28 dic 2023 | 27,21 | 27,21 | 26,91 | 27,13 | 27,01 | 190 |
27 dic 2023 | 27,29 | 27,29 | 27,22 | 27,22 | 27,10 | 290 |
22 dic 2023 | 26,99 | 27,16 | 26,99 | 27,16 | 27,03 | 3 |
21 dic 2023 | 26,89 | 26,89 | 26,75 | 26,75 | 26,63 | 87 |
20 dic 2023 | 26,90 | 26,90 | 26,50 | 26,50 | 26,38 | 374 |
19 dic 2023 | 27,02 | 27,40 | 27,02 | 27,38 | 27,25 | 232 |
18 dic 2023 | 27,13 | 27,34 | 26,72 | 26,92 | 26,80 | 172 |
15 dic 2023 | 27,63 | 27,65 | 26,98 | 27,12 | 26,99 | 222 |
14 dic 2023 | 26,07 | 28,02 | 26,07 | 27,63 | 27,50 | 1.239 |
13 dic 2023 | 23,95 | 24,06 | 23,56 | 23,56 | 23,45 | 365 |
13 dic 2023 | 0.125 Dividendo |
12 dic 2023 | 23,65 | 23,97 | 23,65 | 23,93 | 23,70 | 664 |
11 dic 2023 | 23,42 | 24,02 | 23,41 | 24,02 | 23,78 | 527 |
08 dic 2023 | 22,99 | 23,25 | 22,89 | 23,21 | 22,98 | 178 |
07 dic 2023 | 22,41 | 22,75 | 22,33 | 22,75 | 22,53 | 81 |
06 dic 2023 | 22,23 | 22,72 | 21,82 | 22,51 | 22,29 | 34 |
*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...