Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 28,10 | 28,18 | 28,09 | 28,18 | 28,18 | 35 |
25 apr 2024 | 27,95 | 28,16 | 27,85 | 28,16 | 28,16 | 182 |
24 apr 2024 | 27,60 | 28,09 | 27,60 | 28,09 | 28,09 | 315 |
23 apr 2024 | 27,72 | 28,08 | 27,72 | 27,98 | 27,98 | 147 |
22 apr 2024 | 27,61 | 28,00 | 27,59 | 27,96 | 27,96 | 551 |
19 apr 2024 | 27,59 | 27,76 | 27,43 | 27,76 | 27,76 | 783 |
18 apr 2024 | 27,24 | 27,24 | 27,09 | 27,16 | 27,16 | 287 |
17 apr 2024 | 26,76 | 27,08 | 26,70 | 27,08 | 27,08 | 663 |
16 apr 2024 | 26,90 | 26,90 | 26,26 | 26,52 | 26,52 | 614 |
15 apr 2024 | 27,29 | 27,29 | 26,78 | 26,78 | 26,78 | 1.095 |
12 apr 2024 | 27,23 | 27,26 | 27,23 | 27,26 | 27,26 | 26 |
11 apr 2024 | 27,28 | 27,32 | 27,06 | 27,17 | 27,17 | 57 |
10 apr 2024 | 27,13 | 27,26 | 27,00 | 27,08 | 27,08 | 583 |
09 apr 2024 | 27,60 | 27,63 | 27,45 | 27,62 | 27,62 | 50.627 |
08 apr 2024 | 27,25 | 27,56 | 27,19 | 27,53 | 27,53 | 1.700 |
05 apr 2024 | 27,00 | 27,27 | 27,00 | 27,08 | 27,08 | 794 |
04 apr 2024 | 27,24 | 27,27 | 27,16 | 27,16 | 27,16 | 2.953 |
03 apr 2024 | 27,41 | 27,44 | 27,41 | 27,44 | 27,44 | 143 |
02 apr 2024 | 27,67 | 27,67 | 27,55 | 27,55 | 27,55 | 185 |
28 mar 2024 | 27,57 | 27,62 | 27,47 | 27,54 | 27,54 | 1.723 |
27 mar 2024 | 27,09 | 27,32 | 27,09 | 27,26 | 27,26 | 65 |
26 mar 2024 | 27,21 | 27,21 | 26,95 | 26,95 | 26,95 | 65 |
25 mar 2024 | 27,12 | 27,17 | 27,01 | 27,04 | 27,04 | 1.518 |
22 mar 2024 | 27,27 | 27,27 | 27,03 | 27,03 | 27,03 | 829 |
21 mar 2024 | 27,03 | 27,09 | 27,00 | 27,00 | 27,00 | 1.590 |
20 mar 2024 | 26,76 | 26,99 | 26,69 | 26,86 | 26,86 | 351 |
19 mar 2024 | 26,76 | 26,91 | 26,73 | 26,80 | 26,80 | 746 |
18 mar 2024 | 26,53 | 26,71 | 26,49 | 26,61 | 26,61 | 892 |
15 mar 2024 | 26,46 | 26,56 | 26,46 | 26,48 | 26,48 | 97 |
14 mar 2024 | 26,54 | 26,59 | 26,21 | 26,21 | 26,21 | 1.806 |
13 mar 2024 | 26,81 | 26,88 | 26,80 | 26,80 | 26,80 | 34 |
12 mar 2024 | 26,92 | 26,98 | 26,66 | 26,66 | 26,66 | 513 |
11 mar 2024 | 27,12 | 27,22 | 26,89 | 27,00 | 27,00 | 51 |
08 mar 2024 | 26,96 | 27,01 | 26,95 | 26,95 | 26,95 | 1.108 |
07 mar 2024 | 26,92 | 27,08 | 26,89 | 26,93 | 26,93 | 166 |
06 mar 2024 | 26,77 | 26,92 | 26,75 | 26,87 | 26,87 | 67 |
05 mar 2024 | 26,74 | 26,98 | 26,74 | 26,93 | 26,93 | 534 |
04 mar 2024 | 26,06 | 26,44 | 26,02 | 26,41 | 26,41 | 1.606 |
01 mar 2024 | 25,84 | 26,01 | 25,74 | 26,01 | 26,01 | 539 |
29 feb 2024 | 25,80 | 26,05 | 25,80 | 25,90 | 25,90 | 111 |
28 feb 2024 | 25,98 | 26,00 | 25,94 | 25,94 | 25,94 | 17 |
27 feb 2024 | 25,86 | 25,97 | 25,86 | 25,93 | 25,93 | 647 |
26 feb 2024 | 25,97 | 25,97 | 25,60 | 25,60 | 25,60 | 628 |
23 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | 3 |
22 feb 2024 | 26,08 | 26,14 | 26,01 | 26,11 | 26,11 | 1.173 |
21 feb 2024 | 25,92 | 26,34 | 25,84 | 26,11 | 26,11 | 1.937 |
20 feb 2024 | 25,95 | 26,25 | 25,90 | 26,04 | 26,04 | 166 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 25,97 | 26,04 | 25,75 | 26,03 | 26,03 | 193 |
15 feb 2024 | 25,68 | 25,92 | 25,51 | 25,87 | 25,87 | 553 |
14 feb 2024 | 25,21 | 25,39 | 25,21 | 25,39 | 25,39 | 138 |
13 feb 2024 | 25,45 | 25,50 | 24,86 | 24,99 | 24,99 | 6 |
12 feb 2024 | 25,30 | 25,63 | 25,27 | 25,63 | 25,63 | 701 |
09 feb 2024 | 24,98 | 25,15 | 24,96 | 25,09 | 25,09 | 249 |
08 feb 2024 | 24,97 | 25,03 | 24,89 | 24,91 | 24,91 | 412 |
07 feb 2024 | 25,22 | 25,22 | 25,00 | 25,18 | 25,18 | 184 |
06 feb 2024 | 25,11 | 25,22 | 25,08 | 25,22 | 25,22 | 45.359 |
05 feb 2024 | 25,31 | 25,51 | 25,11 | 25,44 | 25,44 | 1.589 |
02 feb 2024 | 25,76 | 25,79 | 25,60 | 25,60 | 25,60 | 257 |
02 feb 2024 | 0.265 Dividendo |
01 feb 2024 | 25,87 | 26,12 | 25,75 | 25,98 | 25,72 | 155 |
31 gen 2024 | 26,38 | 26,47 | 26,12 | 26,12 | 25,85 | 131 |
30 gen 2024 | 25,94 | 26,25 | 25,86 | 26,25 | 25,98 | 285 |
29 gen 2024 | 25,82 | 25,99 | 25,65 | 25,99 | 25,72 | 56 |
26 gen 2024 | 25,71 | 25,75 | 25,63 | 25,73 | 25,47 | 198 |
25 gen 2024 | 25,50 | 25,53 | 25,29 | 25,45 | 25,19 | 287 |
24 gen 2024 | 25,87 | 25,87 | 25,21 | 25,21 | 24,95 | 225 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 25,75 | 25,99 | 25,50 | 25,51 | 25,25 | 271 |
19 gen 2024 | 25,46 | 25,58 | 25,46 | 25,57 | 25,31 | 158 |
18 gen 2024 | 25,79 | 25,80 | 25,45 | 25,45 | 25,19 | 44 |
17 gen 2024 | 26,08 | 26,28 | 25,75 | 25,75 | 25,49 | 55 |
16 gen 2024 | 26,56 | 26,60 | 26,46 | 26,49 | 26,22 | 601 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 26,50 | 26,76 | 26,50 | 26,70 | 26,43 | 1.240.291 |
11 gen 2024 | 27,16 | 27,21 | 26,44 | 26,48 | 26,21 | 8.682 |
10 gen 2024 | 27,10 | 27,30 | 27,07 | 27,30 | 27,02 | 37 |
09 gen 2024 | 27,12 | 27,32 | 27,11 | 27,13 | 26,85 | 901 |
08 gen 2024 | 26,97 | 27,07 | 26,90 | 27,03 | 26,76 | 178 |
05 gen 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,67 | 75 |
04 gen 2024 | 26,89 | 26,96 | 26,89 | 26,96 | 26,68 | 28.093 |
03 gen 2024 | 26,92 | 27,03 | 26,82 | 26,88 | 26,61 | 942 |
02 gen 2024 | 26,45 | 26,88 | 26,35 | 26,88 | 26,60 | 260 |
29 dic 2023 | 26,41 | 26,52 | 26,39 | 26,40 | 26,13 | 136 |
28 dic 2023 | 26,20 | 26,48 | 26,20 | 26,48 | 26,20 | 62 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 26,50 | 26,50 | 26,04 | 26,43 | 26,16 | 65 |
21 dic 2023 | 26,15 | 26,32 | 25,95 | 26,04 | 25,77 | 122 |
20 dic 2023 | 26,54 | 26,59 | 26,39 | 26,55 | 26,28 | 1.160.713 |
19 dic 2023 | 26,42 | 26,57 | 26,42 | 26,51 | 26,24 | 1.013 |
18 dic 2023 | 26,48 | 26,64 | 26,38 | 26,50 | 26,23 | 335 |
15 dic 2023 | 26,55 | 26,55 | 26,40 | 26,54 | 26,27 | 141 |
14 dic 2023 | 27,19 | 27,34 | 26,80 | 26,80 | 26,53 | 35 |
13 dic 2023 | 26,20 | 26,29 | 26,19 | 26,23 | 25,96 | 14 |
12 dic 2023 | 26,37 | 26,37 | 26,17 | 26,17 | 25,90 | 105 |
11 dic 2023 | 26,28 | 26,39 | 26,21 | 26,36 | 26,09 | 23 |
08 dic 2023 | 26,47 | 26,48 | 26,12 | 26,20 | 25,93 | 40 |
07 dic 2023 | 26,58 | 26,65 | 26,55 | 26,65 | 26,38 | 5 |
06 dic 2023 | 26,32 | 26,37 | 26,32 | 26,37 | 26,10 | 50 |
05 dic 2023 | 26,44 | 26,44 | 26,11 | 26,14 | 25,87 | 105 |
*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...