Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | 40 |
24 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
23 apr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
22 apr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
19 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
18 apr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
17 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
16 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
15 apr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
12 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
12 apr 2024 | 0.61 Dividendo |
11 apr 2024 | 27,25 | 27,30 | 27,25 | 27,30 | 26,69 | 40 |
10 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 26,80 | - |
09 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 26,65 | - |
08 apr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,54 | - |
05 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,09 | - |
04 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,19 | - |
03 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,98 | - |
02 apr 2024 | 27,46 | 27,73 | 27,46 | 27,73 | 27,11 | 10 |
28 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,03 | - |
27 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 26,77 | - |
26 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,56 | - |
25 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 26,57 | - |
22 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 26,45 | - |
21 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 26,67 | - |
20 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,44 | - |
19 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,52 | - |
18 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,01 | - |
15 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 26,80 | - |
14 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,13 | - |
13 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,20 | - |
12 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,07 | - |
11 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,26 | - |
08 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,29 | - |
07 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 26,90 | - |
06 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 26,88 | - |
05 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 26,77 | - |
04 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 26,91 | - |
01 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,03 | - |
29 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,14 | - |
28 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,10 | - |
27 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 26,86 | - |
26 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 26,91 | - |
23 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,00 | - |
22 feb 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,20 | - |
21 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,13 | - |
20 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 26,98 | - |
19 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 26,59 | - |
16 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,33 | - |
15 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,14 | - |
14 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,35 | - |
13 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 25,64 | - |
12 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,63 | - |
09 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 25,50 | - |
08 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,20 | - |
07 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 25,54 | - |
06 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,48 | - |
05 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,67 | - |
02 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,39 | - |
01 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,37 | - |
31 gen 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,45 | - |
30 gen 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,67 | - |
29 gen 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,40 | - |
26 gen 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,25 | - |
25 gen 2024 | 25,85 | 25,94 | 25,85 | 25,94 | 25,36 | 20 |
24 gen 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,24 | - |
23 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,08 | - |
22 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,12 | - |
19 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,21 | - |
18 gen 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 25,70 | - |
17 gen 2024 | 26,10 | 26,49 | 26,10 | 26,49 | 25,90 | 15 |
16 gen 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 25,85 | - |
15 gen 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,48 | - |
12 gen 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,48 | - |
11 gen 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,30 | - |
10 gen 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,27 | - |
09 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,49 | - |
08 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,44 | - |
05 gen 2024 | 26,97 | 26,97 | 26,83 | 26,83 | 26,23 | 432 |
04 gen 2024 | 27,22 | 27,22 | 26,94 | 26,94 | 26,34 | 30 |
03 gen 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,03 | - |
02 gen 2024 | 25,92 | 26,32 | 25,92 | 26,32 | 25,73 | 12 |
29 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 25,49 | - |
28 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 25,52 | - |
27 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 25,65 | - |
22 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 25,53 | - |
21 dic 2023 | 26,15 | 26,15 | 26,15 | 26,15 | 25,57 | - |
20 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 25,53 | - |
19 dic 2023 | 26,34 | 26,34 | 26,34 | 26,34 | 25,75 | - |
18 dic 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 25,72 | - |
15 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 25,48 | - |
14 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 25,80 | - |
13 dic 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,23 | - |
12 dic 2023 | 27,16 | 27,16 | 27,16 | 27,16 | 26,55 | - |
11 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 26,64 | - |
08 dic 2023 | 27,06 | 27,06 | 27,06 | 27,06 | 26,46 | - |
07 dic 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,22 | - |
06 dic 2023 | 27,16 | 27,16 | 27,16 | 27,16 | 26,55 | - |
05 dic 2023 | 26,60 | 27,16 | 26,60 | 27,16 | 26,55 | 37 |
04 dic 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 26,02 | - |
*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...