Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 50 |
16 mag 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
15 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
14 mag 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
13 mag 2024 | 27,45 | 27,46 | 27,45 | 27,46 | 27,46 | 50 |
10 mag 2024 | 27,13 | 27,50 | 27,13 | 27,50 | 27,50 | 43 |
09 mag 2024 | 27,13 | 27,14 | 27,13 | 27,14 | 27,14 | - |
08 mag 2024 | 27,24 | 27,47 | 27,24 | 27,47 | 27,47 | 375 |
07 mag 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
06 mag 2024 | 27,20 | 27,20 | 26,61 | 26,61 | 26,61 | 36 |
03 mag 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
02 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 4 |
30 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
29 apr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
26 apr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
25 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
24 apr 2024 | 26,56 | 26,83 | 26,50 | 26,56 | 26,56 | 120 |
23 apr 2024 | 26,16 | 26,45 | 26,16 | 26,45 | 26,45 | 42 |
22 apr 2024 | 26,16 | 26,48 | 26,16 | 26,48 | 26,48 | 100 |
19 apr 2024 | 25,29 | 25,76 | 25,29 | 25,76 | 25,76 | - |
18 apr 2024 | 25,45 | 25,58 | 25,45 | 25,58 | 25,58 | 70 |
17 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
16 apr 2024 | 25,80 | 25,80 | 25,50 | 25,50 | 25,50 | 700 |
15 apr 2024 | 26,02 | 26,42 | 26,02 | 26,42 | 26,42 | 98 |
12 apr 2024 | 26,22 | 26,58 | 26,22 | 26,33 | 26,33 | 200 |
11 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
10 apr 2024 | 27,33 | 27,57 | 26,33 | 26,33 | 26,33 | 5.145 |
09 apr 2024 | 27,50 | 27,57 | 27,20 | 27,57 | 27,57 | 130 |
08 apr 2024 | 26,96 | 27,32 | 26,96 | 27,32 | 27,32 | 80 |
05 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
04 apr 2024 | 27,15 | 27,15 | 27,00 | 27,00 | 27,00 | - |
03 apr 2024 | 27,14 | 27,14 | 27,13 | 27,13 | 27,13 | - |
02 apr 2024 | 27,38 | 27,45 | 27,35 | 27,35 | 27,35 | 45 |
28 mar 2024 | 27,25 | 27,60 | 27,25 | 27,60 | 27,60 | 150 |
27 mar 2024 | 26,81 | 26,81 | 26,80 | 26,80 | 26,80 | - |
26 mar 2024 | 26,44 | 26,50 | 26,44 | 26,50 | 26,50 | - |
25 mar 2024 | 26,65 | 26,82 | 26,65 | 26,82 | 26,82 | 50 |
22 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
21 mar 2024 | 26,26 | 26,76 | 26,26 | 26,76 | 26,76 | 200 |
20 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
20 mar 2024 | 0.415 Dividendo |
19 mar 2024 | 26,48 | 27,02 | 26,48 | 27,02 | 26,61 | 45 |
18 mar 2024 | 26,48 | 26,81 | 26,48 | 26,81 | 26,40 | 52 |
15 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,94 | - |
14 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,34 | - |
13 mar 2024 | 26,80 | 27,21 | 26,80 | 27,10 | 26,68 | 190 |
12 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,58 | - |
11 mar 2024 | 26,42 | 26,42 | 26,40 | 26,40 | 25,99 | - |
08 mar 2024 | 26,27 | 26,81 | 26,27 | 26,81 | 26,40 | 96 |
07 mar 2024 | 26,34 | 26,34 | 26,33 | 26,33 | 25,93 | - |
06 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,17 | - |
05 mar 2024 | 27,17 | 27,50 | 27,17 | 27,50 | 27,08 | 75 |
04 mar 2024 | 27,05 | 27,05 | 26,92 | 26,92 | 26,51 | - |
01 mar 2024 | 27,58 | 27,58 | 27,24 | 27,24 | 26,82 | 80 |
29 feb 2024 | 27,11 | 27,26 | 27,11 | 27,26 | 26,84 | 10 |
28 feb 2024 | 27,02 | 27,32 | 27,02 | 27,32 | 26,90 | 320 |
27 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,63 | - |
26 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,46 | - |
23 feb 2024 | 27,53 | 27,73 | 27,53 | 27,73 | 27,30 | 200 |
22 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 26,84 | - |
21 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,75 | - |
20 feb 2024 | 27,46 | 27,46 | 27,45 | 27,45 | 27,03 | 360 |
19 feb 2024 | 27,25 | 27,56 | 27,25 | 27,56 | 27,14 | 105 |
16 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 26,79 | - |
15 feb 2024 | 27,09 | 27,45 | 27,09 | 27,37 | 26,95 | 94 |
14 feb 2024 | 27,13 | 27,38 | 27,13 | 27,38 | 26,96 | - |
13 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 26,99 | - |
12 feb 2024 | 27,37 | 27,92 | 27,37 | 27,92 | 27,49 | 205 |
09 feb 2024 | 27,36 | 27,50 | 27,36 | 27,50 | 27,08 | 10 |
08 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,06 | - |
07 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,14 | - |
06 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,06 | - |
05 feb 2024 | 28,14 | 28,14 | 27,56 | 27,56 | 27,14 | 80 |
02 feb 2024 | 28,37 | 28,75 | 28,37 | 28,75 | 28,31 | 90 |
01 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 27,66 | 50 |
31 gen 2024 | 27,80 | 28,20 | 27,80 | 28,20 | 27,77 | 28 |
30 gen 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,48 | - |
29 gen 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,46 | - |
26 gen 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,52 | - |
25 gen 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,36 | - |
24 gen 2024 | 28,26 | 28,61 | 28,24 | 28,45 | 28,01 | 140 |
23 gen 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,67 | - |
22 gen 2024 | 27,80 | 28,10 | 27,80 | 28,10 | 27,67 | 433 |
19 gen 2024 | 27,64 | 27,89 | 27,38 | 27,38 | 26,96 | 3 |
18 gen 2024 | 27,98 | 27,98 | 27,90 | 27,90 | 27,47 | 250 |
17 gen 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 27,92 | - |
16 gen 2024 | 27,99 | 28,83 | 27,99 | 28,83 | 28,39 | 20 |
15 gen 2024 | 28,60 | 28,60 | 28,00 | 28,32 | 27,89 | 364 |
12 gen 2024 | 28,21 | 28,34 | 28,21 | 28,34 | 27,90 | 52 |
11 gen 2024 | 28,59 | 28,59 | 28,50 | 28,50 | 28,06 | - |
10 gen 2024 | 28,77 | 28,77 | 28,61 | 28,61 | 28,17 | - |
09 gen 2024 | 29,12 | 29,12 | 28,84 | 28,84 | 28,40 | 400 |
08 gen 2024 | 28,73 | 29,05 | 28,73 | 28,94 | 28,50 | 72 |
05 gen 2024 | 29,05 | 29,36 | 29,00 | 29,00 | 28,55 | 172 |
04 gen 2024 | 29,53 | 29,53 | 29,37 | 29,37 | 28,92 | - |
03 gen 2024 | 29,62 | 29,64 | 29,62 | 29,64 | 29,18 | - |
02 gen 2024 | 28,76 | 29,05 | 28,76 | 29,05 | 28,60 | 10 |
29 dic 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 28,49 | - |
28 dic 2023 | 28,47 | 28,47 | 28,47 | 28,47 | 28,03 | - |
27 dic 2023 | 28,51 | 28,95 | 28,51 | 28,64 | 28,20 | 483 |
*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...