Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 28,29 | 28,33 | 28,28 | 28,28 | 28,28 | 819 |
07 mag 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 200 |
06 mag 2024 | 28,16 | 28,28 | 28,16 | 28,25 | 28,25 | 1.500 |
03 mag 2024 | 27,73 | 27,80 | 27,73 | 27,78 | 27,78 | 1.500 |
02 mag 2024 | 27,31 | 27,31 | 27,24 | 27,24 | 27,24 | 1.000 |
01 mag 2024 | 27,06 | 27,14 | 26,82 | 26,82 | 26,82 | 10.400 |
30 apr 2024 | 26,85 | 26,90 | 26,69 | 26,69 | 26,69 | 900 |
29 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | 100 |
26 apr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | 100 |
25 apr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
24 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
23 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
22 apr 2024 | 26,16 | 26,31 | 26,16 | 26,25 | 26,25 | 1.300 |
19 apr 2024 | 26,32 | 26,32 | 26,15 | 26,15 | 26,15 | 400 |
18 apr 2024 | 26,23 | 26,23 | 26,22 | 26,22 | 26,22 | 200 |
17 apr 2024 | 26,27 | 26,29 | 26,27 | 26,29 | 26,29 | 200 |
16 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | 100 |
15 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 200 |
12 apr 2024 | 26,88 | 27,00 | 26,88 | 27,00 | 27,00 | 100 |
11 apr 2024 | 27,42 | 27,44 | 27,40 | 27,40 | 27,40 | 2.700 |
10 apr 2024 | 27,33 | 27,38 | 27,33 | 27,38 | 27,38 | 800 |
09 apr 2024 | 27,58 | 27,62 | 27,58 | 27,61 | 27,61 | 400 |
08 apr 2024 | 27,74 | 27,74 | 27,68 | 27,68 | 27,68 | 200 |
05 apr 2024 | 27,69 | 27,70 | 27,69 | 27,70 | 27,70 | 2.300 |
04 apr 2024 | 27,37 | 27,42 | 27,34 | 27,34 | 27,34 | 400 |
03 apr 2024 | 27,61 | 27,67 | 27,61 | 27,67 | 27,67 | 500 |
02 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | 100 |
01 apr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 100 |
28 mar 2024 | 27,72 | 27,74 | 27,72 | 27,74 | 27,74 | 600 |
27 mar 2024 | 27,58 | 27,71 | 27,58 | 27,71 | 27,71 | 300 |
26 mar 2024 | 27,50 | 27,51 | 27,50 | 27,51 | 27,51 | 100 |
25 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | 100 |
22 mar 2024 | 27,58 | 27,58 | 27,53 | 27,53 | 27,53 | 300 |
21 mar 2024 | 27,56 | 27,61 | 27,56 | 27,61 | 27,61 | 300 |
20 mar 2024 | 26,94 | 27,21 | 26,94 | 27,21 | 27,21 | 1.000 |
19 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | 100 |
18 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 300 |
15 mar 2024 | 26,62 | 26,62 | 26,54 | 26,54 | 26,54 | 100 |
14 mar 2024 | 26,91 | 26,91 | 26,64 | 26,64 | 26,64 | 100 |
13 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | 300 |
12 mar 2024 | 26,70 | 26,89 | 26,70 | 26,87 | 26,87 | 2.500 |
11 mar 2024 | 26,63 | 26,68 | 26,61 | 26,61 | 26,61 | 2.100 |
08 mar 2024 | 27,17 | 27,17 | 26,76 | 26,76 | 26,76 | 1.100 |
07 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 700 |
06 mar 2024 | 27,03 | 27,03 | 26,82 | 26,88 | 26,88 | 800 |
05 mar 2024 | 26,78 | 26,78 | 26,75 | 26,75 | 26,75 | 400 |
04 mar 2024 | 27,22 | 27,25 | 27,08 | 27,14 | 27,14 | 3.400 |
01 mar 2024 | 26,99 | 27,24 | 26,99 | 27,24 | 27,24 | 100 |
29 feb 2024 | 27,03 | 27,06 | 26,91 | 27,06 | 27,06 | 1.400 |
28 feb 2024 | 26,86 | 26,91 | 26,86 | 26,88 | 26,88 | 400 |
27 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 100 |
26 feb 2024 | 26,66 | 26,66 | 26,58 | 26,61 | 26,61 | 500 |
23 feb 2024 | 26,41 | 26,49 | 26,41 | 26,49 | 26,49 | 200 |
22 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
21 feb 2024 | 25,93 | 26,03 | 25,93 | 26,03 | 26,03 | 200 |
20 feb 2024 | 26,05 | 26,05 | 26,02 | 26,02 | 26,02 | 400 |
16 feb 2024 | 26,38 | 26,38 | 26,31 | 26,31 | 26,31 | 700 |
15 feb 2024 | 26,25 | 26,47 | 26,25 | 26,47 | 26,47 | 1.800 |
14 feb 2024 | 26,10 | 26,15 | 26,10 | 26,15 | 26,15 | 500 |
13 feb 2024 | 25,67 | 25,67 | 25,64 | 25,67 | 25,67 | 500 |
12 feb 2024 | 25,91 | 26,11 | 25,91 | 26,06 | 26,06 | 1.800 |
09 feb 2024 | 25,97 | 25,97 | 25,95 | 25,95 | 25,95 | 400 |
08 feb 2024 | 25,55 | 25,59 | 25,53 | 25,59 | 25,59 | 3.200 |
07 feb 2024 | 25,53 | 25,72 | 25,38 | 25,38 | 25,38 | 42.500 |
06 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 100 |
05 feb 2024 | 25,21 | 25,24 | 25,21 | 25,24 | 25,24 | 400 |
02 feb 2024 | 25,04 | 25,35 | 25,04 | 25,30 | 25,30 | 1.600 |
01 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | 100 |
31 gen 2024 | 25,14 | 25,14 | 24,80 | 24,80 | 24,80 | 1.000 |
30 gen 2024 | 24,96 | 25,03 | 24,96 | 25,03 | 25,03 | 300 |
29 gen 2024 | 25,14 | 25,17 | 25,14 | 25,17 | 25,17 | 800 |
26 gen 2024 | 24,79 | 24,81 | 24,79 | 24,81 | 24,81 | 200 |
25 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
24 gen 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | 100 |
23 gen 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | 100 |
22 gen 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | 100 |
19 gen 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | 100 |
18 gen 2024 | 23,99 | 24,14 | 23,99 | 24,14 | 24,14 | 4.800 |
17 gen 2024 | 23,87 | 23,96 | 23,87 | 23,96 | 23,96 | 1.400 |
16 gen 2024 | 24,22 | 24,22 | 24,11 | 24,11 | 24,11 | 200 |
12 gen 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | 100 |
11 gen 2024 | 24,15 | 24,36 | 24,15 | 24,34 | 24,34 | 153.400 |
10 gen 2024 | 24,43 | 24,44 | 24,38 | 24,38 | 24,38 | 9.300 |
09 gen 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | 100 |
08 gen 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | 300 |
05 gen 2024 | 24,14 | 24,23 | 24,14 | 24,23 | 24,23 | 400 |
04 gen 2024 | 24,28 | 24,28 | 24,11 | 24,11 | 24,11 | 700 |
03 gen 2024 | 24,71 | 24,71 | 24,26 | 24,26 | 24,26 | 2.900 |
02 gen 2024 | 25,07 | 25,07 | 24,80 | 24,80 | 24,80 | 500 |
29 dic 2023 | 25,38 | 25,40 | 25,13 | 25,13 | 25,13 | 3.000 |
28 dic 2023 | 25,57 | 25,57 | 25,45 | 25,45 | 25,45 | 900 |
27 dic 2023 | 25,60 | 25,60 | 25,54 | 25,54 | 25,54 | 500 |
26 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 100 |
22 dic 2023 | 25,13 | 25,16 | 25,06 | 25,06 | 25,06 | 1.000 |
21 dic 2023 | 24,82 | 24,85 | 24,78 | 24,85 | 24,85 | 700 |
21 dic 2023 | 0.376 Dividendo |
20 dic 2023 | 25,36 | 25,36 | 24,79 | 24,79 | 24,41 | 600 |
19 dic 2023 | 25,38 | 25,38 | 25,38 | 25,38 | 24,99 | 100 |
18 dic 2023 | 24,95 | 25,02 | 24,93 | 25,02 | 24,64 | 1.600 |
15 dic 2023 | 24,97 | 24,97 | 24,92 | 24,92 | 24,54 | 500 |
*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...