Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 28,79 | 28,99 | 28,79 | 28,85 | 28,85 | 362 |
25 apr 2024 | 28,79 | 28,79 | 28,26 | 28,57 | 28,57 | 232 |
24 apr 2024 | 28,53 | 28,69 | 28,53 | 28,64 | 28,64 | 201 |
23 apr 2024 | 27,77 | 28,23 | 27,77 | 28,23 | 28,23 | 462 |
22 apr 2024 | 26,93 | 27,55 | 26,93 | 27,55 | 27,55 | 23 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 26,70 | 26,71 | 26,70 | 26,71 | 26,71 | 1 |
17 apr 2024 | 26,60 | 26,60 | 26,34 | 26,34 | 26,34 | 68 |
16 apr 2024 | 26,43 | 26,73 | 26,43 | 26,68 | 26,68 | 1.720 |
15 apr 2024 | 26,92 | 27,06 | 26,92 | 27,06 | 27,06 | 111 |
12 apr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | 25 |
11 apr 2024 | 27,11 | 27,12 | 27,01 | 27,01 | 27,01 | 71 |
10 apr 2024 | 27,37 | 27,37 | 27,05 | 27,28 | 27,28 | 353 |
09 apr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | 10 |
08 apr 2024 | 27,77 | 28,04 | 27,77 | 28,04 | 28,04 | 57 |
05 apr 2024 | 27,66 | 27,75 | 27,66 | 27,75 | 27,75 | 9 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 28,00 | 28,02 | 27,93 | 27,93 | 27,93 | 227 |
02 apr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | 10 |
28 mar 2024 | 29,76 | 29,76 | 29,49 | 29,49 | 29,49 | 113 |
27 mar 2024 | 29,14 | 29,21 | 29,14 | 29,21 | 29,21 | 135 |
26 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | 50 |
25 mar 2024 | 28,95 | 28,95 | 28,74 | 28,74 | 28,74 | 1 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 28,89 | 29,00 | 28,88 | 29,00 | 29,00 | 2.271 |
20 mar 2024 | 28,35 | 28,70 | 28,35 | 28,70 | 28,70 | 49 |
19 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | 97 |
18 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 1 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 28,96 | 28,96 | 28,41 | 28,41 | 28,41 | 85 |
13 mar 2024 | 29,30 | 29,66 | 29,15 | 29,66 | 29,66 | 201 |
12 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | 5 |
11 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | 250 |
08 mar 2024 | 29,64 | 29,81 | 29,64 | 29,81 | 29,81 | 9 |
07 mar 2024 | 29,49 | 29,49 | 29,34 | 29,34 | 29,34 | 632 |
06 mar 2024 | 29,61 | 29,66 | 29,37 | 29,37 | 29,37 | 470 |
05 mar 2024 | 29,58 | 29,94 | 29,58 | 29,85 | 29,85 | 135 |
04 mar 2024 | 29,00 | 29,72 | 29,00 | 29,72 | 29,72 | 935 |
01 mar 2024 | 28,81 | 28,81 | 28,45 | 28,64 | 28,64 | 124 |
29 feb 2024 | 28,84 | 28,84 | 28,79 | 28,79 | 28,79 | 21 |
28 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 200 |
27 feb 2024 | 29,03 | 29,17 | 28,95 | 29,06 | 29,06 | 538 |
26 feb 2024 | 28,73 | 28,88 | 28,67 | 28,88 | 28,88 | 6 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 29,16 | 29,36 | 29,14 | 29,25 | 29,25 | 1.114 |
21 feb 2024 | 28,85 | 29,17 | 28,85 | 29,17 | 29,17 | 289 |
20 feb 2024 | 28,41 | 28,96 | 28,37 | 28,85 | 28,85 | 1.105 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 28,32 | 28,83 | 27,84 | 28,71 | 28,71 | 1.475 |
15 feb 2024 | 27,19 | 27,19 | 27,15 | 27,19 | 27,19 | 25 |
14 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 5 |
13 feb 2024 | 26,46 | 26,68 | 26,40 | 26,68 | 26,68 | 280 |
12 feb 2024 | 27,08 | 27,08 | 26,99 | 27,01 | 27,01 | 396 |
09 feb 2024 | 26,59 | 26,79 | 26,59 | 26,73 | 26,73 | 475 |
08 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 1 |
07 feb 2024 | 26,16 | 26,31 | 26,09 | 26,31 | 26,31 | 352 |
06 feb 2024 | 25,94 | 26,59 | 25,94 | 26,49 | 26,49 | 357 |
05 feb 2024 | 25,82 | 25,93 | 25,73 | 25,93 | 25,93 | 773 |
02 feb 2024 | 26,38 | 26,41 | 26,17 | 26,21 | 26,21 | 683 |
01 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 1 |
31 gen 2024 | 27,35 | 27,43 | 27,35 | 27,43 | 27,43 | 58 |
30 gen 2024 | 27,53 | 27,53 | 27,42 | 27,47 | 27,47 | 80 |
30 gen 2024 | 0.26 Dividendo |
29 gen 2024 | 27,79 | 27,89 | 27,69 | 27,76 | 27,50 | 102 |
26 gen 2024 | 28,10 | 28,10 | 27,81 | 27,81 | 27,54 | 786 |
25 gen 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,51 | 200 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 27,79 | 27,85 | 27,77 | 27,77 | 27,51 | 5 |
22 gen 2024 | 27,30 | 27,63 | 27,28 | 27,50 | 27,24 | 698 |
19 gen 2024 | 26,84 | 26,96 | 26,84 | 26,96 | 26,71 | 134 |
18 gen 2024 | 26,89 | 26,89 | 26,51 | 26,66 | 26,41 | 218 |
17 gen 2024 | 26,71 | 27,00 | 26,71 | 27,00 | 26,75 | 5 |
16 gen 2024 | 27,18 | 27,18 | 26,70 | 26,70 | 26,45 | 150 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,88 | 6 |
11 gen 2024 | 27,08 | 27,08 | 27,06 | 27,08 | 26,83 | 22 |
10 gen 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,18 | 7 |
09 gen 2024 | 27,13 | 27,36 | 27,13 | 27,36 | 27,11 | 279 |
08 gen 2024 | 26,97 | 27,38 | 26,97 | 27,34 | 27,09 | 779 |
05 gen 2024 | 26,91 | 27,17 | 26,78 | 27,17 | 26,91 | 243 |
04 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,90 | 5 |
03 gen 2024 | 27,55 | 27,64 | 27,30 | 27,30 | 27,04 | 1.155 |
02 gen 2024 | 27,45 | 27,75 | 27,44 | 27,75 | 27,49 | 822 |
29 dic 2023 | 27,92 | 28,07 | 27,76 | 27,76 | 27,50 | 912 |
28 dic 2023 | 27,93 | 28,14 | 27,92 | 28,14 | 27,88 | 228 |
27 dic 2023 | 27,99 | 28,03 | 27,99 | 28,03 | 27,77 | 879 |
22 dic 2023 | 28,44 | 28,44 | 28,18 | 28,18 | 27,92 | 262 |
21 dic 2023 | 28,14 | 28,33 | 28,14 | 28,22 | 27,96 | 94 |
20 dic 2023 | 28,35 | 28,77 | 28,30 | 28,59 | 28,32 | 510 |
19 dic 2023 | 28,05 | 28,41 | 28,05 | 28,38 | 28,12 | 82 |
18 dic 2023 | 27,86 | 28,01 | 27,54 | 27,79 | 27,53 | 1.758 |
15 dic 2023 | 27,54 | 27,54 | 27,44 | 27,44 | 27,18 | 1.120 |
14 dic 2023 | - | - | - | - | - | - |
13 dic 2023 | 26,63 | 26,72 | 26,63 | 26,66 | 26,41 | 71 |
12 dic 2023 | 26,86 | 26,86 | 26,78 | 26,78 | 26,53 | 7 |
11 dic 2023 | 26,64 | 26,83 | 26,64 | 26,80 | 26,55 | 266 |
08 dic 2023 | 26,74 | 26,75 | 26,34 | 26,34 | 26,09 | 1.403 |
07 dic 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,31 | 70 |
06 dic 2023 | 26,67 | 26,91 | 26,64 | 26,67 | 26,43 | 252 |
05 dic 2023 | 26,70 | 26,88 | 26,69 | 26,88 | 26,63 | 974 |
*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...