Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 25,92 | 26,19 | 25,92 | 26,19 | 26,19 | 100 |
02 mag 2024 | 25,82 | 26,36 | 25,82 | 26,22 | 26,22 | 350 |
30 apr 2024 | 26,38 | 26,51 | 26,27 | 26,32 | 26,32 | 480 |
29 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 50 |
26 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
25 apr 2024 | 27,20 | 27,20 | 26,70 | 26,70 | 26,70 | 25 |
24 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
23 apr 2024 | 27,45 | 27,45 | 27,20 | 27,31 | 27,31 | 504 |
22 apr 2024 | 27,31 | 27,35 | 27,30 | 27,35 | 27,35 | 500 |
19 apr 2024 | 26,81 | 26,85 | 26,81 | 26,85 | 26,85 | 836 |
18 apr 2024 | 27,25 | 27,60 | 27,25 | 27,60 | 27,60 | 500 |
17 apr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
16 apr 2024 | 27,06 | 27,06 | 26,97 | 26,97 | 26,97 | 300 |
15 apr 2024 | 27,70 | 27,94 | 27,70 | 27,94 | 27,94 | 1.800 |
12 apr 2024 | 27,65 | 27,84 | 27,65 | 27,84 | 27,84 | 95 |
11 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
10 apr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
09 apr 2024 | 27,35 | 27,71 | 27,35 | 27,70 | 27,70 | 226 |
08 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
05 apr 2024 | 26,81 | 27,00 | 26,81 | 27,00 | 27,00 | 150 |
04 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
03 apr 2024 | 27,10 | 27,14 | 27,03 | 27,14 | 27,14 | 378 |
02 apr 2024 | 27,10 | 27,33 | 27,10 | 27,15 | 27,15 | 639 |
28 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
27 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
26 mar 2024 | 26,33 | 26,33 | 26,14 | 26,14 | 26,14 | 482 |
25 mar 2024 | 26,35 | 26,61 | 26,35 | 26,61 | 26,61 | 10 |
22 mar 2024 | 26,50 | 26,60 | 26,50 | 26,60 | 26,60 | 777 |
21 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
20 mar 2024 | 26,11 | 26,14 | 26,11 | 26,14 | 26,14 | 100 |
19 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
18 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
15 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
14 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
13 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
12 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
11 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
08 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
07 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
07 mar 2024 | 1.096196 Dividendo |
06 mar 2024 | 26,51 | 26,91 | 26,51 | 26,91 | 25,81 | 60 |
05 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 25,51 | - |
04 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 25,65 | - |
01 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 25,90 | - |
29 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 25,22 | - |
28 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,42 | - |
27 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,42 | - |
26 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 25,62 | - |
23 feb 2024 | 26,94 | 26,94 | 26,93 | 26,93 | 25,84 | 775 |
22 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 25,62 | - |
21 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 25,84 | - |
20 feb 2024 | 27,50 | 27,50 | 27,17 | 27,17 | 26,06 | 38 |
19 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 26,86 | - |
16 feb 2024 | 27,69 | 28,05 | 27,69 | 28,05 | 26,91 | 155 |
15 feb 2024 | 27,40 | 27,68 | 27,40 | 27,68 | 26,56 | 200 |
14 feb 2024 | 27,65 | 27,65 | 27,60 | 27,60 | 26,48 | 10 |
13 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 26,91 | - |
12 feb 2024 | 27,56 | 27,97 | 27,56 | 27,97 | 26,83 | 170 |
09 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 26,73 | - |
08 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 26,85 | - |
07 feb 2024 | 28,01 | 28,10 | 28,01 | 28,10 | 26,96 | 500 |
06 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 26,58 | - |
05 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 26,96 | - |
02 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 27,53 | - |
01 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 27,20 | - |
31 gen 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 27,38 | - |
30 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,24 | - |
29 gen 2024 | 28,31 | 28,50 | 28,31 | 28,50 | 27,33 | 350 |
26 gen 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 27,15 | - |
25 gen 2024 | 28,70 | 28,70 | 28,64 | 28,64 | 27,47 | 75 |
24 gen 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 27,07 | 85 |
23 gen 2024 | 27,95 | 28,09 | 27,95 | 28,09 | 26,95 | 250 |
22 gen 2024 | 27,60 | 27,60 | 27,40 | 27,40 | 26,28 | 47 |
19 gen 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 26,51 | - |
18 gen 2024 | 27,45 | 27,60 | 27,45 | 27,60 | 26,48 | 1.310 |
17 gen 2024 | 28,06 | 28,06 | 27,67 | 27,67 | 26,54 | 430 |
16 gen 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 27,07 | - |
15 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 27,66 | - |
12 gen 2024 | 29,00 | 29,00 | 28,83 | 28,83 | 27,66 | 200 |
11 gen 2024 | 29,25 | 29,25 | 28,95 | 28,95 | 27,77 | 1.040 |
10 gen 2024 | 29,32 | 29,32 | 28,99 | 28,99 | 27,80 | 300 |
09 gen 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 28,81 | - |
08 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 28,78 | - |
05 gen 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 28,86 | - |
04 gen 2024 | 30,58 | 30,58 | 30,40 | 30,40 | 29,16 | 100 |
03 gen 2024 | 30,70 | 30,70 | 30,43 | 30,43 | 29,19 | 20 |
02 gen 2024 | 31,06 | 31,06 | 31,01 | 31,01 | 29,75 | 700 |
29 dic 2023 | 30,95 | 30,95 | 30,79 | 30,83 | 29,57 | 400 |
28 dic 2023 | 30,98 | 30,98 | 30,98 | 30,98 | 29,71 | - |
27 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 29,55 | - |
22 dic 2023 | 30,63 | 30,70 | 30,50 | 30,70 | 29,45 | 400 |
21 dic 2023 | 30,50 | 30,50 | 30,38 | 30,38 | 29,14 | 200 |
20 dic 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 29,37 | - |
19 dic 2023 | 30,45 | 30,45 | 30,31 | 30,31 | 29,07 | - |
18 dic 2023 | 29,90 | 30,09 | 29,90 | 30,09 | 28,86 | 70 |
15 dic 2023 | 29,91 | 29,91 | 29,91 | 29,91 | 28,69 | - |
14 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 28,30 | - |
13 dic 2023 | 28,86 | 29,25 | 28,85 | 29,25 | 28,05 | 32 |
12 dic 2023 | 28,72 | 28,80 | 28,72 | 28,80 | 27,63 | 100 |
11 dic 2023 | 28,92 | 28,92 | 28,55 | 28,55 | 27,39 | 3.000 |
*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...