Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
09 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
08 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | 100 |
07 mag 2024 | 27,05 | 27,52 | 27,05 | 27,52 | 27,52 | 400 |
06 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
03 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
02 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
01 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
30 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
29 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
26 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 200 |
25 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 400 |
24 apr 2024 | 27,93 | 27,93 | 27,70 | 27,93 | 27,93 | 500 |
23 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
22 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
19 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
18 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
17 apr 2024 | 28,07 | 29,07 | 28,07 | 29,07 | 29,07 | 800 |
16 apr 2024 | 28,82 | 28,82 | 28,73 | 28,73 | 28,73 | 1.000 |
15 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
12 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | 100 |
11 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
10 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
09 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
08 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
05 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | 200 |
04 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
03 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 300 |
02 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 200 |
01 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
28 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 100 |
27 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
26 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
25 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
22 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
21 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | 200 |
20 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | 11.700 |
19 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 100 |
18 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
15 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
14 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
13 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
12 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
11 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
08 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 7.200 |
07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
06 mar 2024 | 28,90 | 29,50 | 28,15 | 29,50 | 29,50 | 2.000 |
05 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | 1.000 |
04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 100 |
01 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
29 feb 2024 | 29,20 | 29,50 | 29,20 | 29,50 | 29,50 | 700 |
28 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
27 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
26 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
23 feb 2024 | 29,18 | 29,19 | 29,18 | 29,19 | 29,19 | 600 |
22 feb 2024 | 28,66 | 28,73 | 28,66 | 28,73 | 28,73 | 700 |
21 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
20 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
16 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 1.000 |
15 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
14 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
13 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
12 feb 2024 | 26,20 | 27,56 | 26,20 | 26,30 | 26,30 | 1.100 |
09 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
08 feb 2024 | 27,90 | 27,90 | 27,30 | 27,30 | 27,30 | 400 |
07 feb 2024 | 26,54 | 27,80 | 26,54 | 27,80 | 27,80 | 4.500 |
06 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | 1.100 |
05 feb 2024 | 27,47 | 27,47 | 27,31 | 27,31 | 27,31 | 500 |
02 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | 1.300 |
01 feb 2024 | 27,92 | 28,20 | 27,51 | 27,62 | 27,62 | 2.400 |
31 gen 2024 | 27,50 | 28,00 | 27,50 | 28,00 | 28,00 | 2.500 |
30 gen 2024 | 26,49 | 27,02 | 26,49 | 26,60 | 26,60 | 4.700 |
29 gen 2024 | 25,75 | 25,75 | 25,63 | 25,63 | 25,63 | 1.500 |
26 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
25 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 15.000 |
24 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
23 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
22 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
19 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
18 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 2.000 |
17 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
16 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 100 |
12 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
11 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
10 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 500 |
09 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
08 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
05 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
04 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
03 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
02 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
29 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
28 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
28 dic 2023 | 0.494 Dividendo |
27 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
26 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
22 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
21 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
20 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | - |
19 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,66 | 4.700 |
*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...