Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 26,06 | 26,06 | 25,73 | 25,73 | 25,73 | 100 |
25 apr 2024 | 25,23 | 26,09 | 25,23 | 26,09 | 26,09 | 14 |
24 apr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
23 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
22 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 215 |
19 apr 2024 | 25,97 | 25,97 | 25,48 | 25,48 | 25,48 | 200 |
18 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
17 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
16 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
15 apr 2024 | 26,95 | 26,95 | 26,94 | 26,94 | 26,94 | 310 |
12 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
11 apr 2024 | 25,90 | 26,51 | 25,90 | 26,51 | 26,51 | 200 |
10 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
09 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
08 apr 2024 | 26,00 | 26,00 | 25,52 | 25,78 | 25,78 | 432 |
05 apr 2024 | 25,66 | 26,00 | 25,66 | 26,00 | 26,00 | 40 |
04 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
03 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
02 apr 2024 | 25,07 | 25,55 | 25,07 | 25,55 | 25,55 | 430 |
28 mar 2024 | 24,83 | 25,14 | 24,83 | 25,14 | 25,14 | 150 |
27 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
26 mar 2024 | 25,17 | 25,17 | 24,56 | 24,56 | 24,56 | 3 |
25 mar 2024 | 24,78 | 24,88 | 24,78 | 24,88 | 24,88 | 80 |
22 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
21 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
20 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
19 mar 2024 | 24,38 | 24,38 | 24,27 | 24,27 | 24,27 | 1.000 |
18 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
15 mar 2024 | 23,89 | 24,36 | 23,89 | 24,36 | 24,36 | 100 |
14 mar 2024 | 24,01 | 24,08 | 24,01 | 24,08 | 24,08 | 100 |
13 mar 2024 | 23,58 | 24,20 | 23,58 | 24,20 | 24,20 | 11 |
12 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
11 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
08 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
07 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
06 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
05 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
04 mar 2024 | 23,23 | 23,23 | 23,00 | 23,00 | 23,00 | 610 |
01 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
29 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
28 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | 20 |
27 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
26 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
23 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
22 feb 2024 | 23,58 | 23,84 | 23,58 | 23,84 | 23,84 | 200 |
21 feb 2024 | 23,27 | 23,31 | 23,27 | 23,31 | 23,31 | 100 |
20 feb 2024 | 23,80 | 23,80 | 23,51 | 23,51 | 23,51 | 500 |
19 feb 2024 | 23,52 | 23,85 | 23,52 | 23,85 | 23,85 | 50 |
16 feb 2024 | 23,22 | 23,52 | 23,22 | 23,52 | 23,52 | 433 |
15 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
14 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
14 feb 2024 | 6.31374 Dividendo |
13 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 18,21 | - |
12 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 18,10 | - |
09 feb 2024 | 24,42 | 24,47 | 24,42 | 24,47 | 18,17 | 25 |
08 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 18,76 | - |
07 feb 2024 | 27,17 | 27,17 | 25,40 | 25,40 | 18,86 | 500 |
06 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 19,84 | - |
05 feb 2024 | 26,38 | 26,38 | 26,17 | 26,17 | 19,44 | 750 |
02 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 19,80 | - |
01 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 19,77 | - |
31 gen 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 20,15 | 200 |
30 gen 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 19,92 | - |
29 gen 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 20,18 | - |
26 gen 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 19,73 | - |
25 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 19,47 | - |
24 gen 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 19,35 | - |
23 gen 2024 | 25,78 | 26,17 | 25,78 | 26,17 | 19,44 | 200 |
22 gen 2024 | 26,00 | 26,00 | 25,58 | 25,58 | 19,00 | 30 |
19 gen 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 19,52 | - |
18 gen 2024 | 26,38 | 26,38 | 26,27 | 26,27 | 19,51 | 100 |
17 gen 2024 | 26,69 | 26,69 | 26,42 | 26,42 | 19,62 | 281 |
16 gen 2024 | 27,03 | 27,15 | 27,03 | 27,15 | 20,16 | 100 |
15 gen 2024 | 28,13 | 28,13 | 27,24 | 27,24 | 20,22 | 400 |
12 gen 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 20,66 | - |
11 gen 2024 | 27,58 | 27,73 | 27,58 | 27,73 | 20,59 | 10 |
10 gen 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 20,88 | - |
09 gen 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 20,96 | - |
08 gen 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 21,82 | - |
05 gen 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 22,04 | - |
04 gen 2024 | 29,29 | 29,92 | 29,29 | 29,92 | 22,21 | 40 |
03 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 21,39 | - |
02 gen 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 21,46 | 87 |
29 dic 2023 | 28,67 | 28,76 | 28,67 | 28,76 | 21,36 | - |
28 dic 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 21,70 | - |
27 dic 2023 | 29,12 | 29,12 | 29,12 | 29,12 | 21,62 | - |
22 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 21,31 | - |
21 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 21,31 | - |
20 dic 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 21,48 | - |
19 dic 2023 | 29,09 | 29,09 | 28,64 | 28,64 | 21,27 | 140 |
18 dic 2023 | 28,47 | 28,58 | 28,47 | 28,58 | 21,22 | 140 |
15 dic 2023 | 28,85 | 28,85 | 28,85 | 28,85 | 21,43 | - |
14 dic 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 21,03 | - |
13 dic 2023 | 27,97 | 28,30 | 27,97 | 28,20 | 20,94 | 100 |
12 dic 2023 | 28,33 | 28,33 | 28,33 | 28,33 | 21,04 | - |
11 dic 2023 | 28,83 | 28,83 | 28,83 | 28,83 | 21,40 | 8 |
08 dic 2023 | 28,27 | 28,27 | 28,27 | 28,27 | 21,00 | - |
07 dic 2023 | 27,59 | 27,59 | 27,59 | 27,59 | 20,49 | - |
06 dic 2023 | 27,98 | 27,98 | 27,98 | 27,98 | 20,77 | - |
05 dic 2023 | 28,55 | 28,55 | 28,55 | 28,55 | 21,20 | - |
*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...