Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
08 mag 2024 | 26,73 | 26,79 | 26,70 | 26,77 | 26,77 | 1.653 |
07 mag 2024 | 26,90 | 26,90 | 26,77 | 26,77 | 26,77 | 1.300 |
06 mag 2024 | 26,70 | 26,72 | 26,70 | 26,72 | 26,72 | 1.100 |
03 mag 2024 | 26,48 | 26,51 | 26,45 | 26,48 | 26,48 | 700 |
02 mag 2024 | 26,15 | 26,36 | 26,15 | 26,28 | 26,28 | 1.800 |
01 mag 2024 | 26,02 | 26,10 | 26,02 | 26,04 | 26,04 | 1.200 |
30 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | 100 |
29 apr 2024 | 26,56 | 26,61 | 26,56 | 26,56 | 26,56 | 500 |
26 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 100 |
25 apr 2024 | 26,24 | 26,33 | 26,24 | 26,33 | 26,33 | 200 |
24 apr 2024 | 26,39 | 26,43 | 26,39 | 26,43 | 26,43 | 500 |
23 apr 2024 | 26,47 | 26,48 | 26,40 | 26,40 | 26,40 | 600 |
22 apr 2024 | 26,13 | 26,33 | 26,13 | 26,16 | 26,16 | 1.500 |
19 apr 2024 | 25,99 | 25,99 | 25,90 | 25,96 | 25,96 | 1.800 |
18 apr 2024 | 25,86 | 25,87 | 25,82 | 25,82 | 25,82 | 600 |
17 apr 2024 | 25,94 | 25,94 | 25,83 | 25,83 | 25,83 | 2.900 |
16 apr 2024 | 25,95 | 25,98 | 25,90 | 25,90 | 25,90 | 400 |
15 apr 2024 | 26,07 | 26,07 | 26,06 | 26,06 | 26,06 | 200 |
12 apr 2024 | 26,61 | 26,61 | 26,26 | 26,26 | 26,26 | 700 |
11 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | 100 |
10 apr 2024 | 26,77 | 26,77 | 26,65 | 26,72 | 26,72 | 3.500 |
09 apr 2024 | 27,17 | 27,20 | 27,07 | 27,13 | 27,13 | 2.900 |
08 apr 2024 | 27,08 | 27,19 | 27,07 | 27,11 | 27,11 | 1.500 |
05 apr 2024 | 27,10 | 27,10 | 27,08 | 27,08 | 27,08 | 200 |
04 apr 2024 | 27,36 | 27,36 | 26,90 | 26,92 | 26,92 | 600 |
03 apr 2024 | 27,20 | 27,24 | 27,18 | 27,20 | 27,20 | 3.400 |
02 apr 2024 | 27,21 | 27,21 | 27,09 | 27,13 | 27,13 | 1.600 |
01 apr 2024 | 27,40 | 27,44 | 27,40 | 27,41 | 27,41 | 600 |
01 apr 2024 | 0.084 Dividendo | |||||
28 mar 2024 | 27,59 | 27,64 | 27,59 | 27,64 | 27,56 | 500 |
27 mar 2024 | 27,33 | 27,47 | 27,33 | 27,47 | 27,38 | 900 |
26 mar 2024 | 27,15 | 27,15 | 27,03 | 27,03 | 26,95 | 1.400 |
25 mar 2024 | 27,16 | 27,16 | 27,06 | 27,06 | 26,98 | 600 |
22 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,01 | 100 |
21 mar 2024 | 27,30 | 27,30 | 27,28 | 27,28 | 27,20 | 200 |
20 mar 2024 | 26,79 | 27,02 | 26,79 | 27,02 | 26,94 | 200 |
19 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,62 | 100 |
18 mar 2024 | 26,59 | 26,59 | 26,51 | 26,51 | 26,43 | 800 |
15 mar 2024 | 26,49 | 26,52 | 26,42 | 26,47 | 26,39 | 1.400 |
14 mar 2024 | 26,49 | 26,49 | 26,45 | 26,45 | 26,37 | 500 |
13 mar 2024 | 26,75 | 26,75 | 26,71 | 26,71 | 26,63 | 200 |
12 mar 2024 | 26,65 | 26,65 | 26,61 | 26,64 | 26,56 | 2.500 |
11 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,46 | 100 |
08 mar 2024 | 26,66 | 26,66 | 26,50 | 26,51 | 26,43 | 1.100 |
07 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,44 | 200 |
06 mar 2024 | 26,27 | 26,29 | 26,27 | 26,29 | 26,21 | 400 |
05 mar 2024 | 26,25 | 26,25 | 26,20 | 26,20 | 26,12 | 500 |
04 mar 2024 | 26,35 | 26,35 | 26,29 | 26,29 | 26,21 | 200 |
01 mar 2024 | 26,28 | 26,31 | 26,25 | 26,28 | 26,21 | 6.900 |
29 feb 2024 | 26,07 | 26,19 | 26,07 | 26,19 | 26,11 | 1.200 |
28 feb 2024 | 26,11 | 26,11 | 26,02 | 26,02 | 25,94 | 1.300 |
27 feb 2024 | 26,01 | 26,05 | 26,01 | 26,05 | 25,97 | 200 |
26 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,79 | 500 |
23 feb 2024 | 25,90 | 25,97 | 25,90 | 25,94 | 25,86 | 600 |
22 feb 2024 | 25,72 | 25,80 | 25,72 | 25,80 | 25,72 | 300 |
21 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,45 | 100 |
20 feb 2024 | 25,49 | 25,55 | 25,46 | 25,46 | 25,39 | 4.800 |
16 feb 2024 | 25,72 | 25,72 | 25,59 | 25,59 | 25,51 | 500 |
15 feb 2024 | 25,68 | 25,79 | 25,68 | 25,74 | 25,66 | 1.600 |
14 feb 2024 | 25,26 | 25,41 | 25,26 | 25,41 | 25,33 | 3.500 |
13 feb 2024 | 25,20 | 25,20 | 25,00 | 25,13 | 25,06 | 2.800 |
12 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,60 | 100 |
09 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,32 | 100 |
08 feb 2024 | 25,21 | 25,35 | 25,21 | 25,33 | 25,25 | 600 |
07 feb 2024 | 25,23 | 25,27 | 25,22 | 25,22 | 25,14 | 400 |
06 feb 2024 | 25,10 | 25,15 | 25,10 | 25,15 | 25,07 | 400 |
05 feb 2024 | 24,95 | 25,10 | 24,92 | 25,05 | 24,98 | 3.200 |
02 feb 2024 | 25,27 | 25,36 | 25,09 | 25,31 | 25,24 | 4.700 |
01 feb 2024 | 25,08 | 25,29 | 24,94 | 25,29 | 25,22 | 2.600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |