Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 26,32 | 26,80 | 26,31 | 26,80 | 26,80 | 2.400 |
24 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
21 giu 2024 | 26,01 | 26,80 | 26,01 | 26,80 | 26,80 | 4.100 |
20 giu 2024 | 26,61 | 26,97 | 26,00 | 26,75 | 26,75 | 2.000 |
18 giu 2024 | 26,73 | 27,10 | 26,69 | 26,72 | 26,72 | 16.900 |
17 giu 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
14 giu 2024 | 26,71 | 27,04 | 26,71 | 27,04 | 27,04 | 400 |
13 giu 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
12 giu 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 100 |
11 giu 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
10 giu 2024 | 27,15 | 27,32 | 26,70 | 27,10 | 27,10 | 2.600 |
07 giu 2024 | 27,11 | 27,46 | 27,11 | 27,16 | 27,16 | 1.400 |
06 giu 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
05 giu 2024 | 27,11 | 27,46 | 27,11 | 27,46 | 27,46 | 4.200 |
04 giu 2024 | 27,11 | 27,46 | 27,11 | 27,35 | 27,35 | 500 |
03 giu 2024 | 27,11 | 27,48 | 27,11 | 27,46 | 27,46 | 4.400 |
31 mag 2024 | 27,35 | 27,45 | 27,20 | 27,45 | 27,45 | 10.800 |
30 mag 2024 | 27,47 | 27,48 | 27,30 | 27,48 | 27,48 | 9.600 |
29 mag 2024 | 27,30 | 27,47 | 27,30 | 27,47 | 27,47 | 1.600 |
28 mag 2024 | 27,25 | 27,47 | 27,25 | 27,47 | 27,47 | 1.000 |
24 mag 2024 | 27,25 | 27,47 | 27,25 | 27,47 | 27,47 | 100 |
23 mag 2024 | 27,10 | 27,47 | 27,10 | 27,47 | 27,47 | 2.300 |
22 mag 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
21 mag 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | 200 |
20 mag 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
17 mag 2024 | 27,00 | 27,48 | 27,00 | 27,48 | 27,48 | 2.000 |
16 mag 2024 | 27,17 | 27,49 | 27,17 | 27,48 | 27,48 | 1.800 |
15 mag 2024 | 27,00 | 27,20 | 27,00 | 27,20 | 27,20 | 800 |
14 mag 2024 | 26,70 | 27,00 | 26,66 | 27,00 | 27,00 | 3.300 |
13 mag 2024 | 26,99 | 27,00 | 26,99 | 27,00 | 27,00 | 300 |
10 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
09 mag 2024 | 26,50 | 26,99 | 26,25 | 26,99 | 26,99 | 9.900 |
08 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
07 mag 2024 | 27,00 | 27,00 | 26,55 | 26,99 | 26,99 | 1.200 |
06 mag 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
03 mag 2024 | 26,20 | 26,98 | 26,20 | 26,98 | 26,98 | 200 |
02 mag 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | 200 |
01 mag 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
30 apr 2024 | 26,20 | 26,90 | 26,20 | 26,90 | 26,90 | 200 |
29 apr 2024 | 26,21 | 26,90 | 26,21 | 26,90 | 26,90 | 300 |
26 apr 2024 | 26,90 | 26,90 | 25,16 | 26,90 | 26,90 | 400 |
25 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | 100 |
24 apr 2024 | 25,16 | 25,74 | 25,16 | 25,73 | 25,73 | 500 |
23 apr 2024 | 25,16 | 25,73 | 25,16 | 25,73 | 25,73 | 400 |
22 apr 2024 | 25,70 | 25,70 | 25,05 | 25,70 | 25,70 | 2.400 |
19 apr 2024 | 25,60 | 25,65 | 25,25 | 25,55 | 25,55 | 3.800 |
19 apr 2024 | 0.2 Dividendo |
18 apr 2024 | 25,40 | 25,69 | 25,40 | 25,69 | 25,49 | 1.700 |
17 apr 2024 | 25,70 | 25,70 | 25,55 | 25,69 | 25,49 | 700 |
16 apr 2024 | 25,72 | 26,49 | 25,50 | 25,71 | 25,51 | 3.800 |
15 apr 2024 | 26,01 | 26,43 | 25,81 | 25,85 | 25,65 | 1.000 |
12 apr 2024 | 26,41 | 26,64 | 26,21 | 26,47 | 26,26 | 3.100 |
11 apr 2024 | 26,89 | 26,89 | 26,37 | 26,55 | 26,34 | 11.400 |
10 apr 2024 | 26,90 | 27,20 | 26,76 | 26,84 | 26,63 | 4.700 |
09 apr 2024 | 26,81 | 27,20 | 26,81 | 27,20 | 26,99 | 9.200 |
08 apr 2024 | 26,88 | 27,41 | 26,80 | 27,37 | 27,16 | 3.900 |
05 apr 2024 | 26,81 | 27,28 | 26,81 | 27,28 | 27,07 | 100 |
04 apr 2024 | 27,07 | 27,15 | 27,07 | 27,15 | 26,94 | 1.200 |
03 apr 2024 | 26,86 | 27,31 | 26,81 | 27,31 | 27,10 | 4.600 |
02 apr 2024 | 27,19 | 27,24 | 27,16 | 27,21 | 27,00 | 400 |
01 apr 2024 | 27,22 | 27,87 | 27,16 | 27,30 | 27,09 | 10.400 |
28 mar 2024 | 27,80 | 27,80 | 27,11 | 27,50 | 27,29 | 800 |
27 mar 2024 | 27,48 | 27,62 | 27,45 | 27,45 | 27,24 | 3.000 |
26 mar 2024 | 27,89 | 27,94 | 27,02 | 27,94 | 27,72 | 12.600 |
25 mar 2024 | 27,45 | 27,87 | 27,40 | 27,83 | 27,61 | 10.500 |
22 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,66 | - |
21 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,66 | - |
20 mar 2024 | 27,15 | 27,88 | 27,10 | 27,88 | 27,66 | 9.700 |
19 mar 2024 | 27,55 | 27,92 | 27,55 | 27,88 | 27,66 | 200 |
18 mar 2024 | 27,60 | 27,92 | 27,10 | 27,92 | 27,70 | 500 |
15 mar 2024 | 27,66 | 27,92 | 27,66 | 27,92 | 27,71 | 200 |
14 mar 2024 | 27,90 | 27,98 | 27,00 | 27,93 | 27,71 | 11.000 |
13 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,57 | 100 |
12 mar 2024 | 27,90 | 27,90 | 27,79 | 27,90 | 27,68 | 200 |
11 mar 2024 | 27,65 | 27,90 | 27,65 | 27,90 | 27,68 | 1.900 |
08 mar 2024 | 27,75 | 27,85 | 27,75 | 27,85 | 27,63 | 3.600 |
07 mar 2024 | 27,67 | 27,89 | 27,60 | 27,89 | 27,67 | 1.700 |
06 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,67 | - |
05 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,67 | 100 |
04 mar 2024 | 27,90 | 27,90 | 27,61 | 27,89 | 27,67 | 4.900 |
01 mar 2024 | 27,97 | 28,03 | 27,85 | 28,03 | 27,81 | 1.100 |
29 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 27,81 | - |
28 feb 2024 | 27,80 | 28,09 | 27,75 | 28,03 | 27,81 | 700 |
27 feb 2024 | 28,06 | 28,15 | 28,00 | 28,15 | 27,93 | 300 |
26 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,93 | 100 |
23 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,93 | - |
22 feb 2024 | 28,37 | 28,37 | 28,05 | 28,15 | 27,93 | 3.100 |
21 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 27,92 | - |
20 feb 2024 | 27,96 | 28,14 | 27,95 | 28,14 | 27,92 | 4.500 |
16 feb 2024 | 28,49 | 28,49 | 28,48 | 28,48 | 28,26 | 200 |
15 feb 2024 | 28,07 | 28,40 | 28,05 | 28,40 | 28,17 | 4.800 |
14 feb 2024 | 28,08 | 28,15 | 28,08 | 28,15 | 27,93 | 200 |
13 feb 2024 | 28,00 | 28,15 | 27,96 | 28,15 | 27,93 | 500 |
12 feb 2024 | 28,05 | 28,49 | 27,95 | 28,24 | 28,02 | 6.400 |
09 feb 2024 | 28,50 | 28,50 | 27,98 | 28,50 | 28,28 | 300 |
08 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,36 | - |
07 feb 2024 | 28,02 | 28,64 | 27,99 | 28,58 | 28,36 | 1.100 |
06 feb 2024 | 28,22 | 28,28 | 28,22 | 28,28 | 28,06 | 100 |
05 feb 2024 | 28,39 | 28,39 | 28,02 | 28,39 | 28,17 | 2.200 |
02 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,17 | 100 |
*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...