Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 28,30 | 28,30 | 28,20 | 28,20 | 28,20 | 102 |
03 mag 2024 | 27,95 | 27,96 | 27,94 | 27,94 | 27,94 | 22 |
02 mag 2024 | 27,87 | 27,88 | 27,87 | 27,88 | 27,88 | 145 |
01 mag 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | 4 |
30 apr 2024 | 28,57 | 28,57 | 27,96 | 28,39 | 28,39 | 265 |
29 apr 2024 | 28,53 | 28,53 | 28,44 | 28,44 | 28,44 | 20 |
29 apr 2024 | 0.515 Dividendo |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 28,85 | 28,89 | 28,85 | 28,89 | 28,89 | 102 |
24 apr 2024 | 28,67 | 28,77 | 28,67 | 28,72 | 28,72 | 240 |
23 apr 2024 | 29,10 | 29,10 | 29,01 | 29,01 | 29,01 | 110 |
22 apr 2024 | 29,06 | 29,06 | 28,80 | 29,00 | 29,00 | 726 |
19 apr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | 10 |
18 apr 2024 | 28,49 | 28,50 | 28,49 | 28,50 | 28,50 | 215 |
17 apr 2024 | 28,45 | 28,45 | 28,17 | 28,19 | 28,19 | 37 |
16 apr 2024 | 28,29 | 28,33 | 28,29 | 28,33 | 28,33 | 311 |
15 apr 2024 | 29,11 | 29,12 | 28,81 | 28,81 | 28,81 | 163 |
12 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | 20 |
11 apr 2024 | 29,23 | 29,24 | 29,18 | 29,24 | 29,24 | 279 |
10 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 25 |
09 apr 2024 | 29,30 | 29,30 | 29,17 | 29,17 | 29,17 | 231 |
08 apr 2024 | 29,67 | 29,75 | 29,51 | 29,51 | 29,51 | 250 |
05 apr 2024 | 29,70 | 29,74 | 29,38 | 29,64 | 29,64 | 235 |
04 apr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | 500 |
03 apr 2024 | 29,82 | 29,84 | 29,78 | 29,78 | 29,78 | 574 |
02 apr 2024 | 29,62 | 29,81 | 29,62 | 29,78 | 29,78 | 567 |
28 mar 2024 | 29,10 | 29,14 | 29,10 | 29,14 | 29,14 | 98 |
27 mar 2024 | 29,19 | 29,25 | 29,05 | 29,06 | 29,06 | 369 |
26 mar 2024 | 28,93 | 28,94 | 28,93 | 28,94 | 28,94 | 26 |
25 mar 2024 | 28,99 | 29,01 | 28,99 | 29,01 | 29,01 | 140 |
22 mar 2024 | 28,79 | 28,83 | 28,79 | 28,83 | 28,83 | 29 |
21 mar 2024 | 28,92 | 28,93 | 28,83 | 28,83 | 28,83 | 3 |
20 mar 2024 | 28,78 | 29,00 | 28,75 | 29,00 | 29,00 | 131 |
19 mar 2024 | 28,75 | 28,88 | 28,75 | 28,84 | 28,84 | 34 |
18 mar 2024 | 28,70 | 28,77 | 28,67 | 28,73 | 28,73 | 224 |
15 mar 2024 | 28,99 | 28,99 | 28,63 | 28,77 | 28,77 | 4 |
14 mar 2024 | 28,60 | 28,68 | 28,60 | 28,68 | 28,68 | 135 |
13 mar 2024 | 28,83 | 28,99 | 28,83 | 28,99 | 28,99 | 354 |
12 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | 78 |
11 mar 2024 | 27,99 | 28,13 | 27,87 | 28,13 | 28,13 | 50 |
08 mar 2024 | 28,08 | 28,10 | 28,08 | 28,09 | 28,09 | 476 |
07 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 30 |
06 mar 2024 | 28,12 | 28,17 | 28,08 | 28,12 | 28,12 | 37.064 |
05 mar 2024 | 27,68 | 27,93 | 27,67 | 27,92 | 27,92 | 18.588 |
04 mar 2024 | 27,75 | 27,75 | 27,66 | 27,66 | 27,66 | 207 |
01 mar 2024 | 27,67 | 27,76 | 27,67 | 27,76 | 27,76 | 136 |
29 feb 2024 | 27,42 | 27,42 | 27,35 | 27,35 | 27,35 | 65 |
28 feb 2024 | 27,61 | 27,63 | 27,45 | 27,46 | 27,46 | 344 |
27 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | 8 |
26 feb 2024 | 27,69 | 27,69 | 27,57 | 27,57 | 27,57 | 201 |
23 feb 2024 | 27,64 | 27,77 | 27,64 | 27,77 | 27,77 | 70 |
22 feb 2024 | 27,90 | 27,90 | 27,50 | 27,51 | 27,51 | 50 |
21 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | 3 |
20 feb 2024 | 27,35 | 27,48 | 27,35 | 27,48 | 27,48 | 868 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 26,92 | 27,19 | 26,92 | 27,19 | 27,19 | 94 |
15 feb 2024 | 26,81 | 27,07 | 26,81 | 27,07 | 27,07 | 403 |
14 feb 2024 | 26,66 | 26,66 | 26,58 | 26,59 | 26,59 | 53 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 26,46 | 26,56 | 26,46 | 26,56 | 26,56 | 199 |
09 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 100 |
08 feb 2024 | 26,21 | 26,22 | 26,17 | 26,17 | 26,17 | 212 |
07 feb 2024 | 26,27 | 26,27 | 26,23 | 26,23 | 26,23 | 131 |
06 feb 2024 | 26,35 | 26,35 | 26,24 | 26,24 | 26,24 | 44.077 |
05 feb 2024 | 26,52 | 26,52 | 26,33 | 26,48 | 26,48 | 572 |
02 feb 2024 | 26,55 | 26,65 | 26,55 | 26,65 | 26,65 | 514 |
01 feb 2024 | 26,52 | 26,85 | 26,52 | 26,83 | 26,83 | 71.953 |
31 gen 2024 | 27,07 | 27,07 | 26,92 | 26,92 | 26,92 | 450 |
30 gen 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 34 |
30 gen 2024 | 0.515 Dividendo |
29 gen 2024 | 27,38 | 27,39 | 27,23 | 27,25 | 26,73 | 45.787 |
26 gen 2024 | 27,32 | 27,34 | 27,32 | 27,34 | 26,83 | 250 |
25 gen 2024 | 27,17 | 27,17 | 27,14 | 27,14 | 26,63 | 275 |
24 gen 2024 | 27,08 | 27,11 | 27,02 | 27,09 | 26,58 | 1.026 |
23 gen 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,51 | 2.230 |
22 gen 2024 | 26,86 | 27,08 | 26,84 | 27,01 | 26,50 | 90 |
19 gen 2024 | 26,75 | 26,81 | 26,75 | 26,81 | 26,30 | 220 |
18 gen 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,08 | 2 |
17 gen 2024 | 26,66 | 26,66 | 26,57 | 26,57 | 26,07 | 19 |
16 gen 2024 | 26,97 | 26,97 | 26,75 | 26,76 | 26,25 | 623 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 27,03 | 27,03 | 26,98 | 27,02 | 26,51 | 234 |
11 gen 2024 | 26,99 | 26,99 | 26,91 | 26,91 | 26,40 | 19 |
10 gen 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,38 | - |
09 gen 2024 | 26,75 | 26,75 | 26,64 | 26,73 | 26,22 | 482.727 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 26,90 | 26,90 | 26,77 | 26,77 | 26,26 | 28 |
04 gen 2024 | 27,05 | 27,08 | 26,82 | 26,82 | 26,31 | 75 |
03 gen 2024 | 26,77 | 26,81 | 26,76 | 26,80 | 26,29 | 1.183 |
02 gen 2024 | 26,42 | 26,65 | 26,42 | 26,65 | 26,15 | 505 |
29 dic 2023 | 26,20 | 26,24 | 26,20 | 26,24 | 25,74 | 48 |
28 dic 2023 | 26,25 | 26,27 | 26,25 | 26,27 | 25,77 | 61 |
27 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 25,74 | - |
22 dic 2023 | 26,20 | 26,20 | 26,18 | 26,18 | 25,69 | 20 |
21 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 25,62 | 10 |
20 dic 2023 | 26,30 | 26,31 | 26,30 | 26,31 | 25,81 | 212 |
19 dic 2023 | 26,17 | 26,42 | 26,17 | 26,42 | 25,92 | 6.650 |
18 dic 2023 | 26,31 | 26,43 | 26,25 | 26,31 | 25,82 | 3.426 |
15 dic 2023 | 26,28 | 26,28 | 26,25 | 26,25 | 25,75 | 3 |
14 dic 2023 | 26,54 | 26,54 | 26,53 | 26,53 | 26,03 | 524 |
*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...