Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | 50 |
17 apr 2024 | 23,64 | 23,70 | 23,64 | 23,70 | 23,70 | - |
16 apr 2024 | 23,76 | 23,76 | 23,56 | 23,56 | 23,56 | 50 |
15 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 10 |
12 apr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
11 apr 2024 | 23,66 | 23,66 | 23,62 | 23,62 | 23,62 | - |
10 apr 2024 | 23,62 | 23,62 | 23,40 | 23,40 | 23,40 | - |
09 apr 2024 | 23,56 | 23,56 | 23,36 | 23,36 | 23,36 | - |
08 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | 50 |
05 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
04 apr 2024 | 24,10 | 24,10 | 23,86 | 23,86 | 23,86 | - |
03 apr 2024 | 23,88 | 24,40 | 23,88 | 24,10 | 24,10 | 200 |
02 apr 2024 | 23,34 | 23,92 | 23,34 | 23,88 | 23,88 | 328 |
28 mar 2024 | 22,98 | 23,34 | 22,98 | 23,02 | 23,02 | 190 |
27 mar 2024 | 22,98 | 23,18 | 22,98 | 22,98 | 22,98 | 55 |
26 mar 2024 | 23,06 | 23,06 | 22,98 | 22,98 | 22,98 | 1 |
25 mar 2024 | 23,48 | 23,48 | 23,12 | 23,12 | 23,12 | 60 |
22 mar 2024 | 23,20 | 23,22 | 23,20 | 23,22 | 23,22 | - |
21 mar 2024 | 22,98 | 23,30 | 22,98 | 23,30 | 23,30 | 100 |
20 mar 2024 | 23,02 | 23,02 | 22,98 | 22,98 | 22,98 | - |
19 mar 2024 | 23,10 | 23,36 | 23,10 | 23,36 | 23,36 | 35 |
18 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
15 mar 2024 | 23,46 | 23,46 | 23,20 | 23,20 | 23,20 | 6 |
14 mar 2024 | 23,60 | 23,60 | 23,30 | 23,30 | 23,30 | - |
13 mar 2024 | 23,24 | 23,34 | 23,24 | 23,26 | 23,26 | 370 |
12 mar 2024 | 23,34 | 23,34 | 23,26 | 23,26 | 23,26 | - |
11 mar 2024 | 23,00 | 23,20 | 23,00 | 23,20 | 23,20 | 10 |
08 mar 2024 | 22,80 | 23,08 | 22,80 | 23,08 | 23,08 | - |
07 mar 2024 | 23,00 | 23,00 | 22,82 | 22,82 | 22,82 | - |
06 mar 2024 | 23,10 | 23,30 | 22,90 | 22,90 | 22,90 | 102 |
05 mar 2024 | 23,00 | 23,00 | 22,56 | 22,56 | 22,56 | - |
04 mar 2024 | 23,20 | 23,28 | 22,98 | 22,98 | 22,98 | 770 |
01 mar 2024 | 23,18 | 23,36 | 23,18 | 23,36 | 23,36 | 500 |
29 feb 2024 | 22,66 | 23,74 | 22,66 | 23,26 | 23,26 | 130 |
28 feb 2024 | 22,24 | 23,22 | 22,24 | 23,22 | 23,22 | 330 |
27 feb 2024 | 22,30 | 22,30 | 22,00 | 22,16 | 22,16 | 310 |
26 feb 2024 | 23,08 | 23,08 | 22,62 | 22,62 | 22,62 | 520 |
23 feb 2024 | 23,32 | 23,32 | 23,10 | 23,10 | 23,10 | - |
22 feb 2024 | 23,90 | 23,90 | 23,18 | 23,26 | 23,26 | 150 |
22 feb 2024 | 0.75 Dividendo |
21 feb 2024 | 24,58 | 24,58 | 24,44 | 24,44 | 23,69 | - |
20 feb 2024 | 24,54 | 24,74 | 24,52 | 24,64 | 23,88 | 101 |
19 feb 2024 | 24,78 | 24,96 | 24,76 | 24,76 | 24,00 | 40 |
16 feb 2024 | 24,66 | 24,92 | 24,66 | 24,92 | 24,16 | - |
15 feb 2024 | 24,50 | 24,82 | 24,08 | 24,82 | 24,06 | 682 |
14 feb 2024 | 24,20 | 24,70 | 24,20 | 24,44 | 23,69 | 50 |
13 feb 2024 | 24,58 | 24,58 | 24,24 | 24,24 | 23,50 | 200 |
12 feb 2024 | 23,80 | 24,64 | 23,80 | 24,64 | 23,88 | 640 |
09 feb 2024 | 24,06 | 24,26 | 23,96 | 23,96 | 23,22 | 2.079 |
08 feb 2024 | 24,30 | 24,98 | 24,06 | 24,30 | 23,55 | 665 |
07 feb 2024 | 26,18 | 26,18 | 24,80 | 24,80 | 24,04 | 970 |
06 feb 2024 | 26,50 | 26,50 | 26,30 | 26,30 | 25,49 | 349 |
05 feb 2024 | 26,60 | 26,60 | 26,50 | 26,50 | 25,69 | 450 |
02 feb 2024 | 27,32 | 27,32 | 26,74 | 26,74 | 25,92 | 32 |
01 feb 2024 | 27,62 | 27,62 | 27,38 | 27,38 | 26,54 | - |
31 gen 2024 | 27,72 | 27,72 | 27,48 | 27,48 | 26,64 | - |
30 gen 2024 | 27,78 | 27,86 | 27,78 | 27,86 | 27,01 | 200 |
29 gen 2024 | 27,94 | 28,32 | 27,62 | 27,62 | 26,77 | 495 |
26 gen 2024 | 27,74 | 27,98 | 27,74 | 27,98 | 27,12 | - |
25 gen 2024 | 27,60 | 27,82 | 27,60 | 27,82 | 26,97 | - |
24 gen 2024 | 27,46 | 27,46 | 27,36 | 27,36 | 26,52 | - |
23 gen 2024 | 27,06 | 27,34 | 27,06 | 27,34 | 26,50 | - |
22 gen 2024 | 27,38 | 27,38 | 26,96 | 26,96 | 26,13 | 1.290 |
19 gen 2024 | 27,10 | 27,10 | 27,08 | 27,08 | 26,25 | - |
18 gen 2024 | 27,16 | 27,38 | 27,06 | 27,06 | 26,23 | 140 |
17 gen 2024 | 27,02 | 27,02 | 26,98 | 26,98 | 26,15 | - |
16 gen 2024 | 27,10 | 27,18 | 27,10 | 27,18 | 26,35 | - |
15 gen 2024 | 27,80 | 27,80 | 27,14 | 27,14 | 26,31 | 200 |
12 gen 2024 | 27,64 | 27,64 | 27,42 | 27,42 | 26,58 | - |
11 gen 2024 | 27,12 | 27,40 | 26,94 | 27,40 | 26,56 | 320 |
10 gen 2024 | 27,74 | 27,74 | 27,16 | 27,16 | 26,33 | 200 |
09 gen 2024 | 27,66 | 27,74 | 27,66 | 27,74 | 26,89 | - |
08 gen 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,10 | - |
05 gen 2024 | 28,18 | 28,50 | 28,00 | 28,38 | 27,51 | 550 |
04 gen 2024 | 27,58 | 28,30 | 27,58 | 28,30 | 27,43 | 800 |
03 gen 2024 | 27,40 | 27,72 | 27,40 | 27,72 | 26,87 | 200 |
02 gen 2024 | 26,66 | 27,20 | 26,66 | 27,20 | 26,37 | - |
29 dic 2023 | 26,50 | 26,50 | 26,48 | 26,48 | 25,67 | 200 |
28 dic 2023 | 26,78 | 26,78 | 26,50 | 26,50 | 25,69 | 50 |
27 dic 2023 | 26,66 | 27,06 | 26,66 | 27,06 | 26,23 | 136 |
22 dic 2023 | 27,24 | 27,48 | 27,06 | 27,06 | 26,23 | 950 |
21 dic 2023 | 27,44 | 27,44 | 27,00 | 27,00 | 26,17 | - |
20 dic 2023 | 27,42 | 27,52 | 27,04 | 27,04 | 26,21 | 760 |
19 dic 2023 | 27,04 | 27,12 | 27,04 | 27,12 | 26,29 | - |
18 dic 2023 | 26,84 | 27,52 | 26,84 | 27,16 | 26,33 | 200 |
15 dic 2023 | 26,70 | 26,76 | 26,68 | 26,68 | 25,86 | 100 |
14 dic 2023 | 26,46 | 26,46 | 26,16 | 26,16 | 25,36 | - |
13 dic 2023 | 25,86 | 26,40 | 25,86 | 26,40 | 25,59 | - |
12 dic 2023 | 26,20 | 26,20 | 26,02 | 26,02 | 25,22 | - |
11 dic 2023 | 26,34 | 26,34 | 26,08 | 26,08 | 25,28 | - |
08 dic 2023 | 26,48 | 26,48 | 26,42 | 26,42 | 25,61 | 185 |
07 dic 2023 | 26,30 | 26,34 | 26,06 | 26,06 | 25,26 | 200 |
06 dic 2023 | 26,38 | 26,38 | 26,22 | 26,22 | 25,42 | - |
05 dic 2023 | 26,50 | 26,50 | 26,36 | 26,36 | 25,55 | - |
04 dic 2023 | 26,60 | 26,74 | 26,60 | 26,74 | 25,92 | 75 |
01 dic 2023 | 26,54 | 26,60 | 26,54 | 26,60 | 25,78 | 100 |
30 nov 2023 | 26,58 | 26,76 | 26,34 | 26,76 | 25,94 | 399 |
29 nov 2023 | 26,26 | 26,78 | 26,26 | 26,52 | 25,71 | 530 |
28 nov 2023 | 27,54 | 27,54 | 26,62 | 26,62 | 25,80 | 1.040 |
27 nov 2023 | 27,80 | 28,06 | 27,80 | 28,06 | 27,20 | 100 |
*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...