Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | 226 |
21 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
20 mag 2024 | 24,87 | 25,54 | 24,85 | 25,54 | 25,54 | 700 |
17 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | 100 |
16 mag 2024 | 25,15 | 25,15 | 25,00 | 25,00 | 25,00 | 600 |
15 mag 2024 | 25,25 | 25,25 | 24,82 | 24,82 | 24,82 | 1.300 |
14 mag 2024 | 25,35 | 25,35 | 25,25 | 25,25 | 25,25 | 500 |
13 mag 2024 | 25,87 | 25,87 | 25,37 | 25,37 | 25,37 | 17.200 |
10 mag 2024 | 25,94 | 25,94 | 25,73 | 25,94 | 25,94 | 1.500 |
09 mag 2024 | 25,70 | 25,70 | 25,00 | 25,69 | 25,69 | 7.100 |
08 mag 2024 | 24,76 | 24,80 | 24,76 | 24,80 | 24,80 | 1.800 |
07 mag 2024 | 24,95 | 25,10 | 24,95 | 25,10 | 25,10 | 300 |
06 mag 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 1.500 |
03 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 5.100 |
02 mag 2024 | 24,15 | 24,20 | 24,15 | 24,20 | 24,20 | 400 |
01 mag 2024 | 24,15 | 24,73 | 24,15 | 24,73 | 24,73 | 200 |
30 apr 2024 | 24,72 | 25,11 | 24,40 | 25,11 | 25,11 | 1.200 |
29 apr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 2.200 |
29 apr 2024 | 0.6 Dividendo |
26 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,29 | - |
25 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,29 | - |
24 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,29 | 5.500 |
23 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,29 | 500 |
22 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,28 | 200 |
19 apr 2024 | 25,50 | 25,70 | 25,50 | 25,61 | 24,99 | 2.200 |
18 apr 2024 | 26,00 | 26,00 | 25,41 | 25,41 | 24,80 | 1.500 |
17 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 25,81 | 100 |
16 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,40 | - |
15 apr 2024 | 27,00 | 27,05 | 26,64 | 27,05 | 26,40 | 2.800 |
12 apr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,89 | 500 |
11 apr 2024 | 27,09 | 27,09 | 26,94 | 26,94 | 26,29 | 300 |
10 apr 2024 | 26,99 | 26,99 | 26,59 | 26,59 | 25,95 | 300 |
09 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,57 | - |
08 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,57 | - |
05 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,57 | 200 |
04 apr 2024 | 26,70 | 26,70 | 26,20 | 26,20 | 25,57 | 1.500 |
03 apr 2024 | 26,45 | 26,50 | 26,45 | 26,50 | 25,86 | 1.300 |
02 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 24,90 | - |
01 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 24,90 | 100 |
28 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,47 | 300 |
27 mar 2024 | 25,35 | 25,35 | 25,00 | 25,00 | 24,40 | 300 |
26 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,18 | 100 |
25 mar 2024 | 25,42 | 25,74 | 25,42 | 25,74 | 25,12 | 1.600 |
22 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 24,81 | - |
21 mar 2024 | 25,53 | 25,53 | 25,42 | 25,42 | 24,81 | 900 |
20 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 24,84 | 100 |
19 mar 2024 | 25,40 | 25,45 | 25,40 | 25,45 | 24,84 | 400 |
18 mar 2024 | 25,40 | 25,46 | 25,40 | 25,46 | 24,85 | 500 |
15 mar 2024 | 25,43 | 25,71 | 25,15 | 25,20 | 24,59 | 2.100 |
14 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 24,68 | 1.000 |
13 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,08 | - |
12 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,08 | - |
11 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,08 | - |
08 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,08 | - |
07 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,08 | - |
06 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,08 | - |
05 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,08 | 100 |
04 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,21 | 200 |
01 mar 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,80 | - |
29 feb 2024 | 24,26 | 24,39 | 24,26 | 24,39 | 23,80 | 16.500 |
28 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,91 | 100 |
27 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,25 | - |
26 feb 2024 | 24,27 | 24,85 | 24,27 | 24,85 | 24,25 | 1.100 |
23 feb 2024 | 24,40 | 24,46 | 24,25 | 24,46 | 23,87 | 1.200 |
22 feb 2024 | 24,75 | 25,09 | 24,75 | 25,09 | 24,49 | 800 |
21 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 23,76 | 100 |
20 feb 2024 | 25,13 | 25,13 | 24,74 | 24,74 | 24,14 | 3.400 |
16 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 24,62 | 900 |
15 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 23,74 | - |
14 feb 2024 | 24,98 | 24,98 | 24,33 | 24,33 | 23,74 | 200 |
13 feb 2024 | 24,50 | 24,55 | 24,41 | 24,55 | 23,96 | 900 |
13 feb 2024 | 0.6 Dividendo |
12 feb 2024 | 25,75 | 26,28 | 25,75 | 26,28 | 25,06 | 1.300 |
09 feb 2024 | 25,56 | 25,73 | 25,56 | 25,73 | 24,54 | 2.600 |
08 feb 2024 | 24,80 | 24,86 | 24,80 | 24,86 | 23,71 | 900 |
07 feb 2024 | 24,99 | 24,99 | 24,80 | 24,80 | 23,65 | 700 |
06 feb 2024 | 25,80 | 26,24 | 25,80 | 26,24 | 25,02 | 2.500 |
05 feb 2024 | 24,97 | 25,25 | 24,97 | 25,25 | 24,08 | 400 |
02 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 24,32 | 300 |
01 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 25,60 | - |
31 gen 2024 | 26,84 | 26,85 | 26,84 | 26,85 | 25,60 | 1.700 |
30 gen 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 25,55 | - |
29 gen 2024 | 27,45 | 27,45 | 26,79 | 26,79 | 25,55 | 2.900 |
26 gen 2024 | 27,00 | 27,39 | 26,95 | 27,39 | 26,12 | 3.700 |
25 gen 2024 | 26,33 | 27,01 | 26,29 | 26,95 | 25,70 | 1.900 |
24 gen 2024 | 26,00 | 26,10 | 26,00 | 26,10 | 24,89 | 900 |
23 gen 2024 | 25,99 | 26,00 | 25,99 | 26,00 | 24,79 | 1.700 |
22 gen 2024 | 25,89 | 26,11 | 25,58 | 25,87 | 24,67 | 4.200 |
19 gen 2024 | 26,10 | 26,25 | 26,10 | 26,25 | 25,03 | 1.100 |
18 gen 2024 | 26,41 | 26,41 | 25,89 | 26,17 | 24,96 | 5.100 |
17 gen 2024 | 25,60 | 26,00 | 25,60 | 25,99 | 24,78 | 2.600 |
16 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 25,80 | 2.200 |
12 gen 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 26,42 | - |
11 gen 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 26,42 | - |
10 gen 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 26,42 | 100 |
09 gen 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 26,85 | 100 |
08 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 28,03 | - |
05 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 28,03 | - |
04 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 28,03 | 200 |
03 gen 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 26,95 | 500 |
*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...