Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 25,89 | 25,96 | 25,89 | 25,94 | 25,94 | 225 |
22 apr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
19 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
18 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 22 |
17 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
16 apr 2024 | 26,17 | 26,33 | 26,17 | 26,33 | 26,33 | 435 |
15 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
12 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
11 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 569 |
10 apr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
09 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
08 apr 2024 | 26,71 | 26,73 | 26,71 | 26,73 | 26,73 | 250 |
05 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
04 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 200 |
03 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
02 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | 45 |
28 mar 2024 | 27,72 | 28,07 | 27,72 | 28,07 | 28,07 | 290 |
27 mar 2024 | 27,58 | 27,61 | 27,58 | 27,61 | 27,61 | 10 |
26 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
25 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 35 |
22 mar 2024 | 27,62 | 27,82 | 27,62 | 27,82 | 27,82 | 1.041 |
21 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
20 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
19 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
18 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
15 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
14 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
13 mar 2024 | 27,78 | 28,01 | 27,78 | 28,01 | 28,01 | 50 |
12 mar 2024 | 27,87 | 28,14 | 27,87 | 28,14 | 28,14 | 85 |
12 mar 2024 | 0.2756 Dividendo |
11 mar 2024 | 28,19 | 28,19 | 27,93 | 27,93 | 27,65 | 80 |
08 mar 2024 | 27,78 | 28,20 | 27,78 | 28,20 | 27,92 | 1.666 |
07 mar 2024 | 27,54 | 27,77 | 27,54 | 27,77 | 27,50 | 1.000 |
06 mar 2024 | 26,70 | 27,07 | 26,70 | 27,03 | 26,76 | 500 |
05 mar 2024 | 26,58 | 26,85 | 26,55 | 26,56 | 26,30 | 146 |
04 mar 2024 | 26,94 | 27,21 | 26,94 | 27,21 | 26,94 | 160 |
01 mar 2024 | 26,53 | 27,14 | 26,53 | 27,14 | 26,87 | 1.972 |
29 feb 2024 | 25,47 | 26,14 | 25,47 | 25,75 | 25,50 | 2.296 |
28 feb 2024 | 26,49 | 26,78 | 26,49 | 26,78 | 26,52 | 69 |
27 feb 2024 | 26,39 | 26,53 | 26,39 | 26,53 | 26,27 | 250 |
26 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,59 | - |
23 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,35 | - |
22 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,96 | - |
21 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,07 | - |
20 feb 2024 | 26,35 | 26,35 | 26,25 | 26,25 | 25,99 | 4 |
19 feb 2024 | 26,39 | 26,67 | 26,39 | 26,41 | 26,15 | 490 |
16 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,58 | - |
15 feb 2024 | 26,51 | 26,70 | 26,51 | 26,70 | 26,44 | 1.538 |
14 feb 2024 | 26,35 | 26,70 | 26,35 | 26,70 | 26,44 | 424 |
13 feb 2024 | 26,49 | 26,69 | 26,49 | 26,69 | 26,43 | 322 |
12 feb 2024 | 26,20 | 26,55 | 26,20 | 26,55 | 26,29 | 200 |
09 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 25,85 | - |
08 feb 2024 | 25,78 | 26,16 | 25,78 | 26,16 | 25,90 | 400 |
07 feb 2024 | 26,15 | 26,15 | 25,99 | 26,04 | 25,78 | 807 |
06 feb 2024 | 26,33 | 26,41 | 26,29 | 26,41 | 26,15 | 63 |
05 feb 2024 | 26,44 | 26,63 | 26,40 | 26,63 | 26,37 | 2.020 |
02 feb 2024 | 26,55 | 26,55 | 26,51 | 26,51 | 26,25 | 30 |
01 feb 2024 | 26,47 | 26,81 | 26,47 | 26,81 | 26,55 | 316 |
31 gen 2024 | 26,73 | 26,74 | 26,73 | 26,74 | 26,48 | 50 |
30 gen 2024 | 26,97 | 26,97 | 26,95 | 26,96 | 26,69 | 335 |
29 gen 2024 | 27,51 | 27,81 | 27,33 | 27,33 | 27,06 | 1.295 |
26 gen 2024 | 27,16 | 27,61 | 27,12 | 27,61 | 27,34 | 640 |
25 gen 2024 | 27,02 | 27,39 | 27,02 | 27,39 | 27,12 | 1.176 |
24 gen 2024 | 27,13 | 27,36 | 27,10 | 27,10 | 26,83 | 2.187 |
23 gen 2024 | 26,61 | 27,24 | 26,61 | 27,24 | 26,97 | 80 |
22 gen 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,35 | - |
19 gen 2024 | 26,23 | 26,64 | 26,23 | 26,64 | 26,38 | 190 |
18 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,92 | - |
17 gen 2024 | 26,53 | 26,54 | 26,50 | 26,50 | 26,24 | 400 |
16 gen 2024 | 27,08 | 27,08 | 26,74 | 26,74 | 26,48 | 100 |
15 gen 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,05 | - |
12 gen 2024 | 27,17 | 27,32 | 27,17 | 27,32 | 27,05 | - |
11 gen 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,26 | - |
10 gen 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,19 | 60 |
09 gen 2024 | 28,11 | 28,34 | 28,11 | 28,34 | 28,06 | 850 |
08 gen 2024 | 27,40 | 27,40 | 27,20 | 27,20 | 26,93 | 186 |
05 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,73 | - |
04 gen 2024 | 27,24 | 27,44 | 27,18 | 27,18 | 26,91 | 128 |
03 gen 2024 | 27,06 | 27,35 | 27,06 | 27,35 | 27,08 | - |
02 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,08 | 1 |
29 dic 2023 | 27,14 | 27,14 | 27,14 | 27,14 | 26,87 | - |
28 dic 2023 | 27,10 | 27,10 | 27,10 | 27,10 | 26,83 | - |
27 dic 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,13 | - |
22 dic 2023 | 27,22 | 27,61 | 27,22 | 27,61 | 27,34 | 70 |
21 dic 2023 | 27,16 | 27,16 | 27,16 | 27,16 | 26,89 | - |
20 dic 2023 | 27,47 | 27,60 | 27,47 | 27,54 | 27,27 | 2.381 |
19 dic 2023 | 27,55 | 27,55 | 27,55 | 27,55 | 27,28 | - |
18 dic 2023 | 28,08 | 28,08 | 28,08 | 28,08 | 27,80 | - |
15 dic 2023 | 28,02 | 28,25 | 28,02 | 28,25 | 27,97 | 750 |
14 dic 2023 | 27,60 | 28,05 | 27,55 | 28,05 | 27,77 | 900 |
13 dic 2023 | 27,91 | 27,94 | 27,87 | 27,87 | 27,59 | 737 |
12 dic 2023 | 28,25 | 28,25 | 27,89 | 28,15 | 27,87 | 715 |
12 dic 2023 | 0.2756 Dividendo |
11 dic 2023 | 27,53 | 28,13 | 27,51 | 28,13 | 27,58 | 2.782 |
08 dic 2023 | 27,13 | 27,40 | 27,13 | 27,40 | 26,86 | 195 |
07 dic 2023 | 26,36 | 26,55 | 26,31 | 26,55 | 26,03 | 504 |
06 dic 2023 | 26,76 | 26,84 | 26,50 | 26,50 | 25,98 | 200 |
05 dic 2023 | 26,66 | 26,66 | 26,66 | 26,66 | 26,14 | - |
04 dic 2023 | 26,99 | 27,07 | 26,99 | 27,07 | 26,54 | 100 |
01 dic 2023 | 26,74 | 27,02 | 26,34 | 26,34 | 25,82 | 315 |
*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...