Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 26,92 | 26,92 | 25,99 | 25,99 | 25,99 | 436 |
16 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 2.000 |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 26,60 | 26,69 | 26,54 | 26,69 | 26,69 | 1.648 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 27,49 | 27,63 | 27,45 | 27,63 | 27,63 | 16 |
09 apr 2024 | 28,83 | 28,83 | 28,79 | 28,79 | 28,79 | 88 |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 28,34 | 28,85 | 28,34 | 28,77 | 28,77 | 1.671 |
03 apr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | 1 |
03 apr 2024 | 0.08 Dividendo |
02 apr 2024 | 27,92 | 28,04 | 27,87 | 28,04 | 27,96 | 981 |
28 mar 2024 | 29,55 | 29,55 | 29,18 | 29,50 | 29,41 | 776 |
27 mar 2024 | 28,78 | 29,26 | 28,77 | 29,22 | 29,14 | 674 |
26 mar 2024 | 28,50 | 28,63 | 28,50 | 28,63 | 28,55 | 3 |
25 mar 2024 | 28,87 | 28,87 | 28,26 | 28,26 | 28,18 | 12 |
22 mar 2024 | 28,71 | 28,71 | 28,36 | 28,36 | 28,28 | 2 |
21 mar 2024 | 28,90 | 28,90 | 28,28 | 28,28 | 28,20 | 84 |
20 mar 2024 | 27,77 | 28,38 | 27,77 | 28,38 | 28,30 | 59 |
19 mar 2024 | 27,88 | 27,97 | 27,67 | 27,67 | 27,60 | 309 |
18 mar 2024 | 28,39 | 28,92 | 28,39 | 28,75 | 28,67 | 202 |
15 mar 2024 | 27,70 | 27,91 | 27,70 | 27,91 | 27,83 | 117 |
14 mar 2024 | 27,51 | 27,51 | 27,13 | 27,13 | 27,05 | 6 |
13 mar 2024 | 27,77 | 27,77 | 27,31 | 27,46 | 27,38 | 11 |
12 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,47 | 3 |
11 mar 2024 | 27,84 | 27,84 | 27,50 | 27,50 | 27,42 | 37 |
08 mar 2024 | 28,42 | 28,42 | 28,28 | 28,28 | 28,20 | 46 |
07 mar 2024 | 27,64 | 27,99 | 27,64 | 27,99 | 27,91 | 180 |
06 mar 2024 | 27,50 | 27,71 | 27,50 | 27,71 | 27,63 | 8 |
05 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,70 | - |
04 mar 2024 | 27,62 | 27,62 | 26,75 | 26,75 | 26,67 | 10 |
01 mar 2024 | 27,25 | 27,25 | 26,93 | 26,93 | 26,85 | 102 |
29 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,56 | 95 |
28 feb 2024 | 28,10 | 28,18 | 28,10 | 28,18 | 28,10 | 117 |
27 feb 2024 | 27,32 | 28,05 | 27,32 | 28,05 | 27,97 | 2 |
26 feb 2024 | 25,97 | 26,76 | 25,97 | 26,76 | 26,68 | 25 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 25,54 | 25,54 | 25,47 | 25,47 | 25,40 | 2.285 |
20 feb 2024 | 26,02 | 26,02 | 25,68 | 25,77 | 25,70 | 311 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 27,01 | 27,60 | 26,98 | 26,98 | 26,90 | 316 |
15 feb 2024 | 26,94 | 26,95 | 26,73 | 26,73 | 26,65 | 759 |
14 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,34 | 30 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 25,57 | 25,90 | 25,57 | 25,90 | 25,83 | 11 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,67 | 1 |
07 feb 2024 | 26,02 | 26,11 | 26,02 | 26,11 | 26,03 | 16 |
06 feb 2024 | 26,74 | 27,10 | 26,74 | 27,10 | 27,02 | 2 |
05 feb 2024 | 26,94 | 26,95 | 26,75 | 26,95 | 26,87 | 24 |
02 feb 2024 | 26,30 | 27,77 | 26,30 | 27,49 | 27,41 | 397 |
01 feb 2024 | 23,74 | 25,77 | 23,06 | 25,77 | 25,70 | 1.594 |
31 gen 2024 | 25,80 | 25,84 | 25,44 | 25,44 | 25,37 | 6 |
30 gen 2024 | 25,79 | 25,79 | 25,66 | 25,79 | 25,71 | 40 |
29 gen 2024 | 25,47 | 25,47 | 25,34 | 25,34 | 25,27 | 52 |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 25,41 | 25,41 | 25,21 | 25,21 | 25,14 | 37 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 25,04 | 25,20 | 25,04 | 25,20 | 25,13 | 473 |
19 gen 2024 | 24,66 | 24,66 | 24,30 | 24,34 | 24,27 | 73 |
18 gen 2024 | 24,14 | 24,22 | 23,96 | 23,96 | 23,89 | 32 |
17 gen 2024 | 24,03 | 24,07 | 23,86 | 23,90 | 23,83 | 1.701 |
16 gen 2024 | 23,10 | 23,19 | 23,10 | 23,19 | 23,12 | 4 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 23,91 | 23,91 | 23,44 | 23,44 | 23,38 | 802 |
11 gen 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,34 | 20 |
10 gen 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,25 | - |
09 gen 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,01 | 175 |
08 gen 2024 | 25,20 | 25,32 | 25,12 | 25,14 | 25,07 | 910 |
05 gen 2024 | 24,88 | 25,04 | 24,88 | 25,04 | 24,97 | 38 |
04 gen 2024 | 24,49 | 24,67 | 24,49 | 24,55 | 24,48 | 143 |
03 gen 2024 | 25,19 | 25,22 | 24,48 | 24,72 | 24,65 | 242 |
03 gen 2024 | 0.08 Dividendo |
02 gen 2024 | 25,67 | 26,01 | 25,48 | 25,48 | 25,32 | 80 |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 25,67 | 25,72 | 25,67 | 25,72 | 25,57 | 18 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 26,46 | 26,54 | 26,45 | 26,54 | 26,39 | 149 |
18 dic 2023 | 26,57 | 26,57 | 26,44 | 26,44 | 26,28 | 1.300 |
15 dic 2023 | 27,60 | 27,60 | 27,53 | 27,53 | 27,37 | 550 |
14 dic 2023 | 27,30 | 27,30 | 27,30 | 27,30 | 27,14 | - |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 24,89 | 24,89 | 24,89 | 24,89 | 24,74 | 390 |
11 dic 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,58 | 75 |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 23,84 | 24,47 | 23,84 | 24,47 | 24,32 | 118 |
06 dic 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,18 | 2 |
05 dic 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,42 | 150 |
04 dic 2023 | - | - | - | - | - | - |
01 dic 2023 | 22,28 | 22,29 | 22,28 | 22,29 | 22,16 | 4 |
30 nov 2023 | 21,35 | 21,64 | 21,35 | 21,64 | 21,51 | 63 |
29 nov 2023 | - | - | - | - | - | - |
28 nov 2023 | 21,73 | 21,77 | 21,71 | 21,73 | 21,60 | 2 |
*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...