Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,00 | 28,37 | 27,89 | 27,89 | 27,89 | 2.443 |
02 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
01 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
30 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 1.200 |
29 apr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 500 |
26 apr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 800 |
25 apr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 1.800 |
24 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 3.800 |
23 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 1.000 |
22 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
19 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
18 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
17 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 400 |
16 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
15 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
12 apr 2024 | 27,21 | 27,21 | 27,09 | 27,09 | 27,09 | 4.300 |
11 apr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | 1.400 |
10 apr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | 2.100 |
09 apr 2024 | 28,26 | 28,26 | 28,06 | 28,06 | 28,06 | 1.600 |
08 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
05 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
04 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
03 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
02 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | 300 |
01 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
28 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
27 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | 400 |
26 mar 2024 | 28,40 | 29,20 | 28,40 | 28,61 | 28,61 | 4.300 |
25 mar 2024 | 28,53 | 28,85 | 28,44 | 28,85 | 28,85 | 134.600 |
22 mar 2024 | 28,44 | 28,80 | 28,26 | 28,26 | 28,26 | 29.800 |
21 mar 2024 | 28,61 | 28,65 | 28,60 | 28,60 | 28,60 | 195.600 |
20 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
19 mar 2024 | 27,55 | 27,55 | 27,04 | 27,44 | 27,44 | 18.000 |
18 mar 2024 | 27,92 | 27,92 | 27,42 | 27,42 | 27,42 | 2.100 |
15 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
14 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
13 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
12 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | 300 |
11 mar 2024 | 27,44 | 27,45 | 27,44 | 27,45 | 27,45 | 8.600 |
08 mar 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | 5.600 |
07 mar 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | 200 |
06 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 500 |
05 mar 2024 | 27,92 | 27,92 | 27,69 | 27,69 | 27,69 | 800 |
04 mar 2024 | 27,27 | 27,41 | 27,27 | 27,41 | 27,41 | 700 |
01 mar 2024 | 27,66 | 27,66 | 27,56 | 27,56 | 27,56 | 10.200 |
29 feb 2024 | 27,71 | 27,72 | 27,59 | 27,59 | 27,59 | 11.500 |
28 feb 2024 | 27,68 | 27,68 | 27,56 | 27,67 | 27,67 | 34.500 |
27 feb 2024 | 27,48 | 27,59 | 27,37 | 27,37 | 27,37 | 1.500 |
26 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
23 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 400 |
22 feb 2024 | 27,98 | 28,24 | 27,65 | 27,65 | 27,65 | 4.100 |
21 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
20 feb 2024 | 27,71 | 28,12 | 27,71 | 28,12 | 28,12 | 1.100 |
16 feb 2024 | 27,95 | 27,96 | 27,95 | 27,96 | 27,96 | 5.500 |
15 feb 2024 | 27,52 | 27,75 | 27,48 | 27,75 | 27,75 | 6.100 |
14 feb 2024 | 27,75 | 27,75 | 27,25 | 27,25 | 27,25 | 1.400 |
13 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | 1.900 |
12 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
09 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 3.500 |
08 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
07 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 200 |
06 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | 200 |
05 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | 468.200 |
02 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | 200 |
01 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 200 |
31 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | 4.600 |
30 gen 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
29 gen 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 4.400 |
26 gen 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 400 |
25 gen 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 900 |
24 gen 2024 | 27,42 | 27,42 | 27,19 | 27,19 | 27,19 | 33.200 |
23 gen 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 700 |
22 gen 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
19 gen 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | 1.600 |
18 gen 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
18 gen 2024 | 0.356 Dividendo |
17 gen 2024 | 27,73 | 27,73 | 27,53 | 27,64 | 27,28 | 4.200 |
16 gen 2024 | 28,00 | 28,29 | 28,00 | 28,17 | 27,81 | 22.700 |
12 gen 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,26 | 10.000 |
11 gen 2024 | 27,56 | 27,76 | 27,56 | 27,76 | 27,40 | 3.700 |
10 gen 2024 | 28,04 | 28,04 | 27,90 | 27,90 | 27,54 | 16.900 |
09 gen 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,13 | - |
08 gen 2024 | 27,52 | 27,58 | 27,48 | 27,48 | 27,13 | 1.400 |
05 gen 2024 | 27,25 | 27,25 | 27,14 | 27,16 | 26,81 | 1.200 |
04 gen 2024 | 26,88 | 27,13 | 26,72 | 26,72 | 26,38 | 14.300 |
03 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,45 | - |
02 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,45 | 1.500 |
29 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 26,86 | - |
28 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 26,86 | - |
27 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 26,86 | 7.200 |
26 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 26,90 | - |
22 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 26,90 | 600 |
21 dic 2023 | 27,00 | 27,19 | 26,64 | 26,64 | 26,30 | 800 |
20 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
19 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
18 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
15 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,49 | - |
14 dic 2023 | 26,72 | 26,84 | 26,72 | 26,84 | 26,49 | 15.400 |
13 dic 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 25,98 | 200 |
12 dic 2023 | 26,50 | 26,50 | 25,98 | 25,98 | 25,65 | 5.400 |
*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...