Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 100 |
07 mag 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | 100 |
06 mag 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | 100 |
03 mag 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 100 |
02 mag 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
01 mag 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 100 |
30 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 100 |
29 apr 2024 | 26,87 | 26,88 | 26,87 | 26,88 | 26,88 | 800 |
26 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
25 apr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
24 apr 2024 | 26,69 | 26,76 | 26,69 | 26,76 | 26,76 | 1.400 |
23 apr 2024 | 26,81 | 26,81 | 26,70 | 26,72 | 26,72 | 800 |
22 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | 100 |
19 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
18 apr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
17 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 100 |
16 apr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
15 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | 100 |
12 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
11 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
10 apr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 100 |
09 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 100 |
08 apr 2024 | 27,42 | 27,42 | 27,39 | 27,39 | 27,39 | 100 |
05 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
04 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
03 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 100 |
02 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
01 apr 2024 | 27,55 | 27,55 | 27,51 | 27,51 | 27,51 | 200 |
28 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
27 mar 2024 | 27,35 | 27,54 | 27,35 | 27,54 | 27,54 | 1.000 |
26 mar 2024 | 27,41 | 27,42 | 27,29 | 27,29 | 27,29 | 1.200 |
25 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
22 mar 2024 | 27,38 | 27,38 | 27,34 | 27,34 | 27,34 | 600 |
21 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 100 |
20 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 100 |
19 mar 2024 | 26,93 | 27,08 | 26,93 | 27,08 | 27,08 | 300 |
18 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | 100 |
15 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
14 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
13 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
12 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
11 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
08 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
07 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
06 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | 100 |
05 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
04 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | 100 |
01 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
29 feb 2024 | 26,70 | 26,70 | 26,69 | 26,69 | 26,69 | 100 |
28 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
27 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
26 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
23 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
22 feb 2024 | 26,48 | 26,53 | 26,48 | 26,53 | 26,53 | 2.300 |
21 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
20 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
16 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | 100 |
15 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
14 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
13 feb 2024 | 25,85 | 25,87 | 25,85 | 25,86 | 25,86 | 200 |
12 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
09 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
08 feb 2024 | 26,09 | 26,15 | 26,09 | 26,15 | 26,15 | 200 |
07 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
06 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
05 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 100 |
02 feb 2024 | 26,16 | 26,16 | 26,12 | 26,12 | 26,12 | 600 |
01 feb 2024 | 25,90 | 25,97 | 25,82 | 25,97 | 25,97 | 3.900 |
31 gen 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 100 |
30 gen 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | 100 |
29 gen 2024 | 25,86 | 26,01 | 25,86 | 26,01 | 26,01 | 1.000 |
26 gen 2024 | 25,81 | 25,83 | 25,81 | 25,83 | 25,83 | 200 |
25 gen 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 100 |
24 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | 100 |
23 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
22 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | 100 |
19 gen 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | 100 |
18 gen 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
17 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 100 |
16 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | 100 |
12 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | 2.200 |
11 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | 100 |
10 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
09 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
08 gen 2024 | 25,16 | 25,70 | 25,16 | 25,70 | 25,70 | 400 |
05 gen 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
04 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
03 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 100 |
02 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 100 |
29 dic 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | 100 |
28 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
27 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | 100 |
26 dic 2023 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | 100 |
26 dic 2023 | 0.28 Dividendo |
22 dic 2023 | 26,23 | 26,23 | 26,19 | 26,19 | 25,91 | 1.400 |
21 dic 2023 | 26,17 | 26,17 | 26,17 | 26,17 | 25,89 | 100 |
20 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | 100 |
19 dic 2023 | 26,22 | 26,22 | 26,22 | 26,22 | 25,94 | 100 |
18 dic 2023 | 26,05 | 26,05 | 26,05 | 26,05 | 25,77 | 100 |
15 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,72 | - |
*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...