Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 180 |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 26,60 | 26,70 | 26,60 | 26,70 | 26,70 | 120 |
25 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 49 |
24 apr 2024 | 26,60 | 26,60 | 26,25 | 26,25 | 26,25 | 140 |
23 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 21 |
22 apr 2024 | 26,55 | 26,65 | 26,30 | 26,57 | 26,57 | 152 |
19 apr 2024 | 26,65 | 26,65 | 26,56 | 26,65 | 26,65 | 424 |
19 apr 2024 | 0.84 Dividendo |
18 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,06 | 18 |
17 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 25,77 | 32 |
16 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 25,82 | 25 |
15 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,45 | 99 |
12 apr 2024 | 29,70 | 29,70 | 29,10 | 29,10 | 28,19 | 495 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,10 | 12 |
09 apr 2024 | 28,80 | 28,80 | 28,55 | 28,60 | 27,71 | 82 |
08 apr 2024 | 28,00 | 28,65 | 28,00 | 28,65 | 27,76 | 21 |
05 apr 2024 | 28,50 | 28,55 | 28,10 | 28,30 | 27,42 | 211 |
04 apr 2024 | 28,85 | 29,20 | 28,85 | 28,94 | 28,03 | 45 |
03 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,14 | 22 |
02 apr 2024 | 28,80 | 29,00 | 28,80 | 28,86 | 27,96 | 273 |
28 mar 2024 | 28,75 | 29,00 | 28,75 | 29,00 | 28,09 | 277 |
27 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 26,89 | 115 |
26 mar 2024 | 27,20 | 27,35 | 27,20 | 27,35 | 26,50 | 21 |
25 mar 2024 | 27,20 | 27,20 | 27,05 | 27,05 | 26,21 | 127 |
22 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,72 | 8 |
21 mar 2024 | 25,40 | 25,40 | 25,30 | 25,30 | 24,51 | 22 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 25,00 | 25,00 | 24,85 | 24,85 | 24,07 | 53 |
18 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,27 | 178 |
15 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,35 | 1 |
14 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,15 | 145 |
13 mar 2024 | 24,70 | 24,70 | 24,20 | 24,70 | 23,93 | 72 |
12 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,73 | 131 |
11 mar 2024 | 23,70 | 24,25 | 23,70 | 23,99 | 23,24 | 365 |
08 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,30 | 98 |
07 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,62 | 14 |
06 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,14 | 98 |
05 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 21,85 | 149 |
04 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 22,53 | 14 |
01 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,10 | 24 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,15 | 75 |
27 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,40 | 28 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 24,15 | 24,40 | 24,15 | 24,25 | 23,50 | 143 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,73 | 25 |
20 feb 2024 | 25,10 | 25,10 | 24,75 | 24,75 | 23,98 | 28 |
19 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 24,66 | 24 |
16 feb 2024 | 25,50 | 25,50 | 25,45 | 25,45 | 24,65 | 54 |
15 feb 2024 | 25,40 | 25,40 | 25,20 | 25,20 | 24,41 | 18 |
14 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 24,66 | 70 |
13 feb 2024 | 25,65 | 25,80 | 25,05 | 25,60 | 24,80 | 60 |
12 feb 2024 | 25,90 | 25,90 | 25,20 | 25,20 | 24,41 | 76 |
09 feb 2024 | 25,35 | 25,35 | 25,20 | 25,20 | 24,41 | 17 |
08 feb 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 24,61 | 60 |
07 feb 2024 | 25,75 | 25,75 | 25,55 | 25,55 | 24,75 | 70 |
06 feb 2024 | 25,70 | 25,90 | 25,70 | 25,90 | 25,09 | 13 |
05 feb 2024 | 26,75 | 26,75 | 26,10 | 26,13 | 25,31 | 173 |
02 feb 2024 | 27,10 | 27,10 | 26,60 | 26,60 | 25,77 | 31 |
01 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,16 | 18 |
31 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,98 | 49 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 26,79 | 16 |
26 gen 2024 | 27,50 | 27,65 | 27,50 | 27,60 | 26,74 | 138 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,64 | 4 |
23 gen 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,64 | 42 |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 27,35 | 27,35 | 27,10 | 27,10 | 26,25 | 181 |
18 gen 2024 | 27,95 | 27,95 | 27,35 | 27,35 | 26,50 | 210 |
17 gen 2024 | 27,65 | 27,70 | 27,40 | 27,45 | 26,59 | 190 |
16 gen 2024 | 28,75 | 28,75 | 28,25 | 28,35 | 27,46 | 277 |
15 gen 2024 | 28,80 | 28,80 | 28,20 | 28,65 | 27,76 | 1.445 |
12 gen 2024 | 28,95 | 28,95 | 28,80 | 28,80 | 27,90 | 87 |
11 gen 2024 | 29,60 | 29,60 | 28,75 | 28,75 | 27,85 | 178 |
10 gen 2024 | 29,35 | 29,70 | 29,35 | 29,50 | 28,58 | 417 |
09 gen 2024 | 29,75 | 29,75 | 29,30 | 29,30 | 28,39 | 764 |
08 gen 2024 | 29,50 | 30,00 | 29,50 | 30,00 | 29,06 | 244 |
05 gen 2024 | 31,00 | 31,00 | 29,50 | 29,70 | 28,77 | 846 |
04 gen 2024 | 30,50 | 30,50 | 30,10 | 30,10 | 29,16 | 307 |
03 gen 2024 | 30,30 | 30,80 | 30,15 | 30,15 | 29,21 | 427 |
02 gen 2024 | 30,30 | 30,75 | 30,30 | 30,75 | 29,79 | 241 |
29 dic 2023 | 29,75 | 29,85 | 29,60 | 29,85 | 28,92 | 140 |
28 dic 2023 | 29,65 | 29,65 | 29,15 | 29,15 | 28,24 | 74 |
27 dic 2023 | 29,60 | 29,65 | 29,55 | 29,55 | 28,63 | 317 |
22 dic 2023 | 29,15 | 29,55 | 29,05 | 29,15 | 28,24 | 239 |
21 dic 2023 | 29,15 | 29,45 | 29,15 | 29,45 | 28,53 | 109 |
20 dic 2023 | 29,10 | 29,30 | 28,95 | 28,95 | 28,05 | 991 |
19 dic 2023 | 28,85 | 29,15 | 28,70 | 28,80 | 27,90 | 328 |
18 dic 2023 | 29,10 | 29,10 | 28,05 | 28,60 | 27,71 | 1.182 |
15 dic 2023 | 30,00 | 30,75 | 29,10 | 29,25 | 28,34 | 971 |
14 dic 2023 | 28,80 | 30,20 | 28,80 | 29,55 | 28,63 | 941 |
13 dic 2023 | 27,45 | 27,95 | 27,45 | 27,60 | 26,74 | 506 |
12 dic 2023 | 28,40 | 28,40 | 27,40 | 27,60 | 26,74 | 483 |
11 dic 2023 | 28,50 | 28,50 | 28,30 | 28,30 | 27,42 | 1.527 |
08 dic 2023 | 29,15 | 29,15 | 28,70 | 28,70 | 27,80 | 875 |
*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...