Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 0,00 | 0,00 | 0,00 | 26,02 | 26,02 | 99 |
26 apr 2024 | 24,64 | 25,22 | 24,64 | 24,82 | 24,82 | 240 |
25 apr 2024 | 23,52 | 24,44 | 23,38 | 24,44 | 24,44 | 1.100 |
24 apr 2024 | 25,52 | 25,56 | 24,90 | 24,98 | 24,98 | 255 |
23 apr 2024 | 25,00 | 25,58 | 25,00 | 25,52 | 25,52 | 380 |
22 apr 2024 | 24,88 | 24,88 | 24,78 | 24,78 | 24,78 | 264 |
19 apr 2024 | 24,62 | 24,72 | 24,60 | 24,60 | 24,60 | 164 |
18 apr 2024 | 24,94 | 24,94 | 24,53 | 24,60 | 24,60 | 464 |
17 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 44 |
16 apr 2024 | 25,76 | 25,86 | 25,62 | 25,78 | 25,78 | 112 |
15 apr 2024 | 26,12 | 26,24 | 26,08 | 26,24 | 26,24 | 939 |
12 apr 2024 | 26,34 | 26,44 | 26,00 | 26,28 | 26,28 | 1.274 |
11 apr 2024 | 25,84 | 26,56 | 25,84 | 26,32 | 26,32 | 2.138 |
10 apr 2024 | 26,42 | 26,42 | 25,76 | 25,76 | 25,76 | 583 |
09 apr 2024 | 25,86 | 26,45 | 25,86 | 26,12 | 26,12 | 465 |
08 apr 2024 | 25,98 | 26,28 | 25,94 | 26,07 | 26,07 | 71 |
05 apr 2024 | 25,90 | 25,96 | 25,70 | 25,96 | 25,96 | 775 |
05 apr 2024 | 0.38 Dividendo |
04 apr 2024 | 26,76 | 26,94 | 26,39 | 26,39 | 26,01 | 159 |
03 apr 2024 | 25,54 | 25,86 | 25,54 | 25,86 | 25,49 | 201 |
02 apr 2024 | 25,76 | 25,76 | 25,22 | 25,32 | 24,96 | 1.334 |
28 mar 2024 | 25,88 | 26,08 | 25,50 | 25,73 | 25,36 | 748 |
27 mar 2024 | 25,50 | 25,69 | 25,34 | 25,42 | 25,06 | 466 |
26 mar 2024 | 24,74 | 25,36 | 24,74 | 25,34 | 24,98 | 712 |
25 mar 2024 | 25,02 | 25,18 | 24,70 | 24,86 | 24,50 | 821 |
22 mar 2024 | 25,48 | 25,78 | 25,48 | 25,63 | 25,26 | 50 |
21 mar 2024 | 25,52 | 25,92 | 25,52 | 25,72 | 25,35 | 514 |
20 mar 2024 | 25,40 | 25,84 | 25,40 | 25,67 | 25,30 | 600 |
19 mar 2024 | 25,24 | 25,92 | 24,88 | 25,46 | 25,09 | 58 |
18 mar 2024 | 25,58 | 25,66 | 25,12 | 25,22 | 24,86 | 705 |
15 mar 2024 | 25,58 | 25,58 | 25,22 | 25,36 | 25,00 | 228 |
14 mar 2024 | 26,46 | 26,46 | 25,66 | 26,13 | 25,75 | 3.389 |
13 mar 2024 | 25,86 | 25,90 | 25,60 | 25,71 | 25,34 | 717 |
12 mar 2024 | 25,70 | 26,00 | 25,54 | 26,00 | 25,63 | 1.264 |
11 mar 2024 | 26,50 | 26,50 | 25,63 | 26,22 | 25,84 | 128 |
08 mar 2024 | 26,58 | 26,58 | 26,26 | 26,46 | 26,08 | 196 |
07 mar 2024 | 26,46 | 26,48 | 26,42 | 26,42 | 26,04 | 115 |
06 mar 2024 | 25,44 | 26,00 | 25,44 | 25,53 | 25,16 | 989 |
05 mar 2024 | 26,34 | 26,34 | 25,84 | 26,26 | 25,88 | 923 |
04 mar 2024 | 25,68 | 25,90 | 25,57 | 25,68 | 25,31 | 2.037 |
01 mar 2024 | 25,72 | 26,08 | 25,50 | 26,02 | 25,65 | 643 |
29 feb 2024 | 26,08 | 26,08 | 25,82 | 25,94 | 25,57 | 5.028 |
28 feb 2024 | 26,08 | 26,14 | 26,04 | 26,04 | 25,67 | 375 |
27 feb 2024 | 26,46 | 26,56 | 26,46 | 26,46 | 26,08 | 411 |
26 feb 2024 | 26,34 | 26,62 | 26,34 | 26,48 | 26,10 | 932 |
23 feb 2024 | 26,80 | 26,86 | 26,52 | 26,70 | 26,32 | 848 |
22 feb 2024 | 26,50 | 27,08 | 26,50 | 26,89 | 26,50 | 2.133 |
21 feb 2024 | 27,34 | 27,34 | 26,42 | 26,51 | 26,13 | 684 |
20 feb 2024 | 26,42 | 27,22 | 26,42 | 27,10 | 26,71 | 1.096 |
19 feb 2024 | 26,40 | 26,96 | 26,32 | 26,86 | 26,47 | 2.128 |
16 feb 2024 | 27,08 | 27,08 | 26,81 | 26,95 | 26,56 | 4.252 |
15 feb 2024 | 26,68 | 29,50 | 26,68 | 28,58 | 28,17 | 5.211 |
14 feb 2024 | 24,76 | 25,00 | 24,72 | 24,86 | 24,51 | 433 |
13 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,50 | 82 |
12 feb 2024 | 24,68 | 25,44 | 24,04 | 25,44 | 25,08 | 419 |
09 feb 2024 | 25,94 | 26,45 | 25,86 | 25,96 | 25,59 | 764 |
08 feb 2024 | 25,92 | 26,06 | 25,64 | 25,64 | 25,27 | 672 |
07 feb 2024 | 25,50 | 25,96 | 25,50 | 25,92 | 25,54 | 613 |
06 feb 2024 | 25,10 | 25,58 | 25,10 | 25,48 | 25,11 | 649 |
05 feb 2024 | 25,24 | 25,40 | 25,24 | 25,30 | 24,94 | 942 |
02 feb 2024 | 25,34 | 25,52 | 24,82 | 25,50 | 25,13 | 550 |
01 feb 2024 | 24,84 | 25,06 | 24,68 | 25,04 | 24,68 | 24 |
31 gen 2024 | 26,70 | 26,70 | 25,52 | 25,90 | 25,53 | 125 |
30 gen 2024 | 26,92 | 26,92 | 26,74 | 26,79 | 26,41 | 395 |
29 gen 2024 | 25,40 | 26,48 | 25,40 | 26,48 | 26,10 | 904 |
26 gen 2024 | 25,58 | 25,58 | 25,44 | 25,45 | 25,09 | 570 |
25 gen 2024 | 25,28 | 25,70 | 25,28 | 25,38 | 25,02 | 702 |
24 gen 2024 | 25,52 | 25,60 | 25,12 | 25,44 | 25,07 | 1.612 |
23 gen 2024 | 25,76 | 25,94 | 25,52 | 25,62 | 25,25 | 653 |
22 gen 2024 | 25,18 | 25,44 | 25,06 | 25,36 | 25,00 | 1.978 |
19 gen 2024 | 25,62 | 25,62 | 25,06 | 25,21 | 24,84 | 2.760 |
18 gen 2024 | 25,42 | 25,60 | 25,38 | 25,56 | 25,19 | 1.266 |
17 gen 2024 | 25,36 | 25,50 | 25,16 | 25,48 | 25,12 | 1.656 |
16 gen 2024 | 25,60 | 26,20 | 25,60 | 26,01 | 25,63 | 1.162 |
15 gen 2024 | 25,84 | 25,84 | 25,47 | 25,56 | 25,19 | 567 |
12 gen 2024 | 26,20 | 26,48 | 26,02 | 26,32 | 25,94 | 466 |
11 gen 2024 | 26,34 | 26,58 | 25,88 | 26,00 | 25,63 | 1.816 |
10 gen 2024 | 26,50 | 26,50 | 26,01 | 26,44 | 26,06 | 2.326 |
09 gen 2024 | 26,48 | 26,64 | 26,38 | 26,60 | 26,22 | 2.848 |
08 gen 2024 | 25,96 | 26,34 | 25,70 | 26,30 | 25,92 | 835 |
05 gen 2024 | 26,04 | 26,04 | 25,68 | 25,79 | 25,42 | 895 |
04 gen 2024 | 26,04 | 26,20 | 25,95 | 25,98 | 25,60 | 1.494 |
03 gen 2024 | 27,00 | 27,00 | 25,84 | 26,13 | 25,76 | 1.519 |
02 gen 2024 | 27,04 | 27,12 | 26,72 | 26,81 | 26,42 | 3.993 |
29 dic 2023 | 27,10 | 27,32 | 27,10 | 27,18 | 26,79 | 3.816 |
28 dic 2023 | 27,34 | 27,34 | 27,00 | 27,15 | 26,76 | 2.324 |
27 dic 2023 | 27,42 | 27,48 | 27,36 | 27,48 | 27,08 | 1.092 |
22 dic 2023 | 26,90 | 27,06 | 26,76 | 26,95 | 26,56 | 1.659 |
21 dic 2023 | 26,50 | 27,08 | 26,50 | 27,03 | 26,64 | 1.382 |
20 dic 2023 | 26,62 | 27,12 | 26,62 | 27,02 | 26,63 | 1.377 |
19 dic 2023 | 27,06 | 27,06 | 26,90 | 26,98 | 26,59 | 840 |
18 dic 2023 | 27,26 | 27,40 | 26,94 | 27,00 | 26,61 | 3.404 |
15 dic 2023 | 26,70 | 27,22 | 26,54 | 27,06 | 26,67 | 5.792 |
14 dic 2023 | 25,60 | 26,32 | 25,60 | 26,06 | 25,68 | 2.031 |
13 dic 2023 | 24,56 | 24,96 | 24,28 | 24,57 | 24,21 | 2.647 |
12 dic 2023 | 24,44 | 24,48 | 24,24 | 24,39 | 24,04 | 32.490 |
11 dic 2023 | 24,02 | 24,40 | 24,02 | 24,25 | 23,90 | 17.195 |
08 dic 2023 | 23,68 | 24,04 | 23,68 | 23,81 | 23,46 | 6.243 |
07 dic 2023 | 23,26 | 23,50 | 23,16 | 23,48 | 23,14 | 2.314 |
06 dic 2023 | - | - | - | - | - | - |
*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...