Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 set 2023 | 24,16 | 24,27 | 23,99 | 24,05 | 24,05 | 10.503 |
26 set 2023 | - | - | - | - | - | - |
25 set 2023 | 24,97 | 25,00 | 24,90 | 25,00 | 25,00 | 151 |
22 set 2023 | 25,09 | 25,37 | 25,02 | 25,35 | 25,35 | 969 |
21 set 2023 | 25,45 | 25,56 | 25,41 | 25,56 | 25,56 | 181 |
20 set 2023 | 25,53 | 25,53 | 25,49 | 25,49 | 25,49 | 69 |
19 set 2023 | 25,74 | 25,74 | 25,60 | 25,60 | 25,60 | 2.516 |
18 set 2023 | 25,62 | 25,62 | 25,50 | 25,50 | 25,50 | 400 |
15 set 2023 | 25,78 | 25,78 | 25,68 | 25,72 | 25,72 | 95 |
14 set 2023 | 25,56 | 25,71 | 25,56 | 25,67 | 25,67 | 620 |
13 set 2023 | 25,16 | 25,33 | 25,10 | 25,33 | 25,33 | 784 |
12 set 2023 | 24,97 | 24,99 | 24,97 | 24,99 | 24,99 | 1.225 |
11 set 2023 | 24,87 | 25,12 | 24,87 | 25,12 | 25,12 | 111 |
08 set 2023 | 24,61 | 24,72 | 24,61 | 24,72 | 24,72 | 82 |
07 set 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | 457 |
07 set 2023 | 0.24 Dividendo |
06 set 2023 | - | - | - | - | - | - |
05 set 2023 | 24,70 | 24,70 | 24,39 | 24,42 | 24,42 | 80 |
04 set 2023 | - | - | - | - | - | - |
01 set 2023 | 24,89 | 24,89 | 24,58 | 24,58 | 24,58 | 40 |
31 ago 2023 | 25,19 | 25,19 | 25,16 | 25,17 | 25,17 | 1.013 |
30 ago 2023 | 25,23 | 25,27 | 25,22 | 25,27 | 25,27 | 39 |
29 ago 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 45 |
25 ago 2023 | 25,16 | 25,17 | 25,16 | 25,17 | 25,17 | 125 |
24 ago 2023 | 25,60 | 25,60 | 25,59 | 25,59 | 25,59 | 3.007 |
23 ago 2023 | 25,34 | 25,36 | 25,10 | 25,10 | 25,10 | 3.588 |
22 ago 2023 | 25,27 | 25,36 | 25,26 | 25,36 | 25,36 | 93 |
21 ago 2023 | 25,21 | 25,21 | 25,20 | 25,21 | 25,21 | 42 |
18 ago 2023 | 25,15 | 25,34 | 25,07 | 25,32 | 25,32 | 1.014 |
17 ago 2023 | 25,35 | 25,54 | 25,27 | 25,27 | 25,27 | 78 |
16 ago 2023 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 20.100 |
15 ago 2023 | 25,82 | 25,82 | 25,58 | 25,58 | 25,58 | 431 |
14 ago 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 17 |
11 ago 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 1.150 |
10 ago 2023 | 26,35 | 26,48 | 26,18 | 26,18 | 26,18 | 29 |
09 ago 2023 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 100 |
08 ago 2023 | 25,90 | 25,90 | 25,83 | 25,83 | 25,83 | 50 |
07 ago 2023 | 26,19 | 26,31 | 26,17 | 26,17 | 26,17 | 2.066 |
04 ago 2023 | 26,58 | 26,58 | 26,25 | 26,25 | 26,25 | 27 |
03 ago 2023 | 26,85 | 26,86 | 26,79 | 26,86 | 26,86 | 282 |
02 ago 2023 | - | - | - | - | - | - |
01 ago 2023 | - | - | - | - | - | - |
31 lug 2023 | 27,58 | 27,58 | 27,47 | 27,48 | 27,48 | 503 |
28 lug 2023 | 27,67 | 27,67 | 27,46 | 27,46 | 27,46 | 76 |
27 lug 2023 | 27,96 | 27,96 | 27,51 | 27,51 | 27,51 | 103 |
26 lug 2023 | 27,95 | 28,25 | 27,95 | 28,07 | 28,07 | 690 |
25 lug 2023 | - | - | - | - | - | - |
24 lug 2023 | 27,92 | 27,92 | 27,79 | 27,79 | 27,79 | 200 |
21 lug 2023 | 27,50 | 27,80 | 27,44 | 27,72 | 27,72 | 3.147 |
20 lug 2023 | 27,04 | 27,15 | 26,88 | 27,15 | 27,15 | 4.702 |
19 lug 2023 | 26,60 | 26,76 | 26,53 | 26,65 | 26,65 | 2.024 |
18 lug 2023 | 26,43 | 26,63 | 26,10 | 26,10 | 26,10 | 318 |
17 lug 2023 | 26,63 | 26,71 | 26,58 | 26,64 | 26,64 | 302 |
14 lug 2023 | 26,75 | 26,75 | 26,60 | 26,60 | 26,60 | 1.216 |
13 lug 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 35 |
12 lug 2023 | 26,51 | 26,67 | 26,51 | 26,67 | 26,67 | 9 |
11 lug 2023 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | 1 |
10 lug 2023 | 26,14 | 26,27 | 25,83 | 25,83 | 25,83 | 442 |
07 lug 2023 | 26,43 | 26,46 | 26,26 | 26,36 | 26,36 | 7.601 |
06 lug 2023 | 26,67 | 26,67 | 26,42 | 26,55 | 26,55 | 36.677 |
05 lug 2023 | 26,56 | 26,93 | 26,55 | 26,93 | 26,93 | 660 |
04 lug 2023 | - | - | - | - | - | - |
03 lug 2023 | 26,37 | 26,55 | 26,37 | 26,55 | 26,55 | 1.007 |
30 giu 2023 | 26,26 | 26,32 | 26,16 | 26,16 | 26,16 | 4.839 |
29 giu 2023 | 25,95 | 26,22 | 25,92 | 26,22 | 26,22 | 1.579 |
28 giu 2023 | 26,48 | 26,48 | 26,16 | 26,19 | 26,19 | 609 |
27 giu 2023 | 26,61 | 26,61 | 26,60 | 26,60 | 26,60 | 900 |
26 giu 2023 | 26,36 | 26,37 | 26,36 | 26,37 | 26,37 | 463 |
23 giu 2023 | 26,58 | 26,66 | 26,49 | 26,49 | 26,49 | 1.008 |
22 giu 2023 | 26,78 | 26,78 | 26,66 | 26,66 | 26,66 | 145 |
21 giu 2023 | 26,52 | 26,82 | 26,31 | 26,82 | 26,82 | 772 |
20 giu 2023 | 26,81 | 26,92 | 26,76 | 26,85 | 26,85 | 1.201 |
19 giu 2023 | - | - | - | - | - | - |
16 giu 2023 | 27,01 | 27,24 | 27,01 | 27,13 | 27,13 | 798.734 |
15 giu 2023 | 26,88 | 26,88 | 26,85 | 26,85 | 26,85 | 800 |
14 giu 2023 | 27,00 | 27,17 | 26,97 | 27,17 | 27,17 | 2.153 |
13 giu 2023 | 26,77 | 26,78 | 26,77 | 26,78 | 26,78 | 870 |
12 giu 2023 | 26,96 | 26,96 | 26,94 | 26,94 | 26,94 | 200 |
09 giu 2023 | - | - | - | - | - | - |
08 giu 2023 | 26,66 | 26,68 | 26,57 | 26,57 | 26,57 | 130 |
08 giu 2023 | 0.24 Dividendo |
07 giu 2023 | 26,50 | 26,94 | 26,50 | 26,94 | 26,70 | 509 |
06 giu 2023 | 26,79 | 26,79 | 26,51 | 26,51 | 26,28 | 1.108 |
05 giu 2023 | 26,59 | 26,75 | 26,53 | 26,53 | 26,29 | 490 |
02 giu 2023 | 26,13 | 26,46 | 26,13 | 26,46 | 26,23 | 1.518 |
01 giu 2023 | 26,14 | 26,14 | 26,04 | 26,06 | 25,83 | 450 |
31 mag 2023 | 26,08 | 26,08 | 26,06 | 26,06 | 25,82 | 510 |
30 mag 2023 | 26,07 | 26,20 | 26,06 | 26,18 | 25,95 | 84 |
26 mag 2023 | 25,99 | 25,99 | 25,75 | 25,75 | 25,53 | 219 |
25 mag 2023 | 26,20 | 26,28 | 25,96 | 25,96 | 25,73 | 831 |
24 mag 2023 | 26,73 | 26,73 | 26,45 | 26,45 | 26,22 | 2.308 |
23 mag 2023 | 26,94 | 27,03 | 26,94 | 27,03 | 26,79 | 49 |
22 mag 2023 | 27,12 | 27,13 | 26,95 | 26,95 | 26,71 | 4.687 |
19 mag 2023 | 27,22 | 27,22 | 27,22 | 27,22 | 26,98 | 68 |
18 mag 2023 | 27,31 | 27,31 | 27,13 | 27,24 | 27,00 | 378 |
17 mag 2023 | 27,66 | 27,67 | 27,66 | 27,66 | 27,41 | 68 |
16 mag 2023 | 28,16 | 28,16 | 27,72 | 27,72 | 27,47 | 198 |
15 mag 2023 | 28,26 | 28,26 | 27,94 | 28,07 | 27,82 | 63 |
12 mag 2023 | 28,39 | 28,39 | 28,39 | 28,39 | 28,14 | 33.611 |
11 mag 2023 | 28,69 | 28,70 | 28,34 | 28,34 | 28,09 | 61.885 |
*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...