Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
20 giu 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
18 giu 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | 196 |
17 giu 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | 106 |
14 giu 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
13 giu 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
12 giu 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
11 giu 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
10 giu 2024 | 26,63 | 26,78 | 26,63 | 26,78 | 26,78 | 233 |
07 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
06 giu 2024 | 27,76 | 27,92 | 27,76 | 27,80 | 27,80 | 377 |
05 giu 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
04 giu 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
03 giu 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
31 mag 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
30 mag 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
29 mag 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
28 mag 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 184 |
24 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
23 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
22 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
21 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
20 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
20 mag 2024 | 1 Dividendo |
20 mag 2024 | 70:69 Frazionamento azionario |
17 mag 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 27,64 | 264 |
16 mag 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 28,70 | 151 |
15 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,42 | - |
14 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,42 | - |
13 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,42 | - |
10 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,42 | - |
09 mag 2024 | 26,50 | 26,50 | 26,34 | 26,34 | 25,42 | 276 |
08 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,41 | - |
07 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,41 | 189 |
06 mag 2024 | 26,60 | 28,19 | 26,60 | 28,19 | 27,21 | 362 |
03 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,35 | - |
02 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,35 | - |
01 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,35 | - |
30 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,35 | - |
29 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,35 | 229 |
26 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 26,29 | - |
25 apr 2024 | 24,91 | 27,24 | 24,91 | 27,24 | 26,29 | 302 |
24 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 25,68 | - |
23 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 25,68 | - |
22 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 25,68 | - |
19 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 25,68 | 129 |
18 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,57 | - |
17 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,57 | - |
16 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,57 | 145 |
15 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 24,84 | - |
12 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 24,84 | - |
11 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 24,84 | - |
10 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 24,84 | - |
09 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 24,84 | - |
08 apr 2024 | 25,90 | 25,90 | 25,74 | 25,74 | 24,84 | 509 |
05 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,17 | - |
04 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,17 | - |
03 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,17 | - |
02 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,17 | - |
01 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,17 | - |
28 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,17 | - |
27 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,17 | 100 |
26 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,79 | - |
25 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,79 | - |
22 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,79 | - |
21 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,79 | - |
20 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,79 | - |
19 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,79 | - |
18 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,79 | - |
15 mar 2024 | 28,64 | 28,80 | 28,64 | 28,80 | 27,79 | 453 |
14 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 27,21 | 236 |
13 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
12 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
11 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
08 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
07 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
06 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
05 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
04 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
01 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
29 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
28 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
27 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
26 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
23 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | - |
22 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,80 | 218 |
21 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,47 | - |
20 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,47 | - |
16 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,47 | - |
15 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,47 | 167 |
14 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,22 | - |
13 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,22 | - |
12 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,22 | 350 |
09 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,13 | - |
08 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,13 | - |
07 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,13 | - |
06 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,13 | - |
05 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 28,13 | - |
02 feb 2024 | 29,13 | 29,15 | 29,13 | 29,15 | 28,13 | 209 |
01 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,65 | - |
*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...