Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 0,00 | 0,00 | 25,40 | 25,40 | 700 |
23 apr 2024 | 25,40 | 25,44 | 25,29 | 25,41 | 25,41 | 7 |
22 apr 2024 | 24,89 | 25,24 | 24,88 | 25,24 | 25,24 | 16 |
19 apr 2024 | 24,91 | 24,91 | 24,76 | 24,88 | 24,88 | 24 |
18 apr 2024 | 25,15 | 25,15 | 24,80 | 24,80 | 24,80 | 10 |
17 apr 2024 | 25,06 | 25,09 | 24,95 | 25,04 | 25,04 | 9 |
16 apr 2024 | 24,86 | 24,95 | 24,74 | 24,84 | 24,84 | 193 |
15 apr 2024 | 25,34 | 25,44 | 25,21 | 25,25 | 25,25 | 321 |
12 apr 2024 | 25,47 | 25,47 | 25,17 | 25,23 | 25,23 | 8 |
11 apr 2024 | 25,72 | 25,78 | 25,62 | 25,78 | 25,78 | 44 |
10 apr 2024 | 25,86 | 26,11 | 25,54 | 25,86 | 25,86 | 187 |
09 apr 2024 | 26,69 | 26,80 | 26,28 | 26,35 | 26,35 | 16 |
08 apr 2024 | 26,58 | 26,66 | 26,49 | 26,66 | 26,66 | 7 |
05 apr 2024 | 26,38 | 26,60 | 26,34 | 26,42 | 26,42 | 5 |
04 apr 2024 | 26,83 | 26,88 | 26,81 | 26,81 | 26,81 | 259 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 26,40 | 26,40 | 26,39 | 26,39 | 26,39 | 203 |
28 mar 2024 | 27,37 | 27,37 | 27,13 | 27,22 | 27,22 | 210 |
27 mar 2024 | 27,18 | 27,38 | 26,90 | 26,90 | 26,90 | 78 |
26 mar 2024 | 27,50 | 27,50 | 26,92 | 27,01 | 27,01 | 18 |
25 mar 2024 | 26,74 | 26,99 | 26,74 | 26,89 | 26,89 | 46 |
22 mar 2024 | 27,16 | 27,16 | 26,82 | 26,92 | 26,92 | 133 |
21 mar 2024 | 27,02 | 27,15 | 26,91 | 27,12 | 27,12 | 1.401 |
20 mar 2024 | 26,66 | 26,82 | 26,58 | 26,82 | 26,82 | 317 |
19 mar 2024 | 27,15 | 27,15 | 26,38 | 26,63 | 26,63 | 620 |
18 mar 2024 | 26,69 | 26,69 | 26,26 | 26,44 | 26,44 | 377 |
15 mar 2024 | 27,13 | 27,15 | 26,82 | 26,82 | 26,82 | 18 |
14 mar 2024 | 27,16 | 27,29 | 27,07 | 27,11 | 27,11 | 414 |
13 mar 2024 | 27,31 | 27,42 | 27,18 | 27,39 | 27,39 | 25 |
12 mar 2024 | 27,39 | 27,64 | 27,24 | 27,53 | 27,53 | 928 |
12 mar 2024 | 0.1 Dividendo |
11 mar 2024 | 27,42 | 27,50 | 26,41 | 27,47 | 27,37 | 314 |
08 mar 2024 | 27,42 | 27,63 | 27,39 | 27,54 | 27,44 | 7 |
07 mar 2024 | 27,26 | 27,40 | 27,08 | 27,22 | 27,12 | 41 |
06 mar 2024 | 27,05 | 27,11 | 27,02 | 27,07 | 26,97 | 564 |
05 mar 2024 | 26,73 | 27,03 | 26,59 | 26,87 | 26,77 | 89 |
04 mar 2024 | 27,28 | 27,35 | 26,94 | 27,05 | 26,95 | 2.648 |
01 mar 2024 | 27,67 | 27,91 | 27,41 | 27,41 | 27,31 | 2.046 |
29 feb 2024 | 27,70 | 27,99 | 27,62 | 27,87 | 27,77 | 6 |
28 feb 2024 | 27,47 | 27,56 | 27,45 | 27,49 | 27,39 | 12 |
27 feb 2024 | 27,47 | 27,52 | 27,47 | 27,52 | 27,42 | 2 |
26 feb 2024 | 27,67 | 27,67 | 27,47 | 27,53 | 27,43 | 53 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 27,41 | 27,44 | 27,41 | 27,44 | 27,34 | 52 |
21 feb 2024 | 27,47 | 27,47 | 27,01 | 27,01 | 26,91 | 2 |
20 feb 2024 | 27,38 | 27,44 | 27,32 | 27,34 | 27,24 | 164 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,67 | 27,74 | 27,49 | 27,74 | 27,64 | 94 |
15 feb 2024 | 27,43 | 27,86 | 27,40 | 27,86 | 27,76 | 33 |
14 feb 2024 | 27,10 | 27,10 | 27,05 | 27,05 | 26,95 | 408 |
13 feb 2024 | 26,96 | 26,96 | 26,73 | 26,77 | 26,68 | 415 |
12 feb 2024 | 27,23 | 27,50 | 27,23 | 27,50 | 27,39 | 421 |
09 feb 2024 | 27,11 | 27,27 | 26,95 | 27,18 | 27,08 | 679 |
08 feb 2024 | 28,72 | 28,72 | 26,94 | 27,00 | 26,91 | 2.744 |
07 feb 2024 | 24,84 | 25,27 | 24,84 | 25,27 | 25,18 | 104 |
06 feb 2024 | 25,51 | 25,65 | 25,51 | 25,65 | 25,55 | 3 |
05 feb 2024 | 25,33 | 25,33 | 25,10 | 25,14 | 25,04 | 392 |
02 feb 2024 | 25,61 | 25,61 | 25,50 | 25,58 | 25,49 | 847 |
01 feb 2024 | 25,55 | 25,60 | 25,27 | 25,34 | 25,25 | 3.887 |
31 gen 2024 | 25,73 | 25,86 | 25,73 | 25,86 | 25,77 | 528 |
30 gen 2024 | 25,90 | 26,00 | 25,69 | 25,69 | 25,60 | 158 |
29 gen 2024 | 25,74 | 25,78 | 25,73 | 25,73 | 25,63 | 202 |
26 gen 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,77 | 193 |
25 gen 2024 | 25,82 | 26,04 | 25,66 | 25,66 | 25,56 | 650 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 25,40 | 25,45 | 25,19 | 25,19 | 25,10 | 117 |
22 gen 2024 | 25,24 | 25,24 | 25,14 | 25,14 | 25,04 | 6 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 24,56 | 24,56 | 24,38 | 24,42 | 24,33 | 140 |
17 gen 2024 | 24,51 | 24,56 | 24,51 | 24,56 | 24,47 | 123 |
16 gen 2024 | 24,94 | 24,94 | 24,79 | 24,79 | 24,70 | 2.810 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,22 | 22 |
11 gen 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,28 | 2 |
10 gen 2024 | 25,34 | 25,34 | 25,22 | 25,22 | 25,13 | 220 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | 25,64 | 25,64 | 25,50 | 25,50 | 25,41 | 180 |
05 gen 2024 | 25,75 | 25,75 | 25,65 | 25,65 | 25,55 | 236 |
04 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,25 | 83 |
03 gen 2024 | 25,33 | 25,61 | 25,33 | 25,61 | 25,52 | 89 |
02 gen 2024 | 25,67 | 25,67 | 25,36 | 25,57 | 25,47 | 7.968 |
29 dic 2023 | 25,79 | 25,79 | 25,72 | 25,72 | 25,62 | 119 |
28 dic 2023 | 25,96 | 25,96 | 25,83 | 25,86 | 25,76 | 114 |
27 dic 2023 | 25,51 | 25,51 | 25,48 | 25,48 | 25,39 | 275 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 24,57 | 24,57 | 24,57 | 24,57 | 24,48 | 41 |
20 dic 2023 | 24,92 | 25,00 | 24,92 | 24,95 | 24,86 | 297 |
19 dic 2023 | 24,64 | 24,83 | 24,61 | 24,83 | 24,74 | 502 |
18 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,31 | 54 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 24,42 | 24,42 | 24,42 | 24,42 | 24,33 | 1.027 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 22,88 | 22,88 | 22,88 | 22,88 | 22,79 | 102 |
11 dic 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,07 | 120 |
08 dic 2023 | 23,02 | 23,02 | 22,74 | 22,74 | 22,65 | 120 |
07 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,81 | 100 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 22,81 | 22,81 | 22,62 | 22,66 | 22,58 | 877 |
04 dic 2023 | 23,01 | 23,28 | 23,01 | 23,15 | 23,06 | 464 |
01 dic 2023 | 23,08 | 23,19 | 23,08 | 23,19 | 23,10 | 439 |
*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...