Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | 35 |
03 giu 2024 | 28,16 | 28,71 | 28,16 | 28,71 | 28,71 | 35 |
31 mag 2024 | 27,75 | 28,51 | 27,75 | 28,51 | 28,51 | 2.250 |
30 mag 2024 | 26,99 | 27,75 | 26,99 | 27,75 | 27,75 | - |
29 mag 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
28 mag 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
27 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
24 mag 2024 | 26,89 | 26,89 | 26,60 | 26,60 | 26,60 | 1.000 |
23 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
22 mag 2024 | 26,69 | 26,82 | 26,69 | 26,82 | 26,82 | 250 |
21 mag 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
20 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
17 mag 2024 | 26,10 | 26,96 | 26,10 | 26,96 | 26,96 | 27 |
16 mag 2024 | 25,61 | 26,04 | 25,61 | 26,04 | 26,04 | - |
15 mag 2024 | 25,79 | 26,00 | 25,79 | 26,00 | 26,00 | 40 |
14 mag 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
13 mag 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
10 mag 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
09 mag 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
08 mag 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
07 mag 2024 | 26,49 | 26,57 | 26,49 | 26,57 | 26,57 | 550 |
06 mag 2024 | 25,77 | 26,35 | 25,77 | 26,22 | 26,22 | 5.150 |
03 mag 2024 | 27,02 | 27,02 | 25,77 | 25,77 | 25,77 | - |
02 mag 2024 | 26,91 | 27,00 | 26,91 | 27,00 | 27,00 | 170 |
30 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
29 apr 2024 | 26,99 | 27,30 | 26,99 | 27,30 | 27,30 | 177 |
26 apr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
25 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
24 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
23 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
22 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
19 apr 2024 | 26,71 | 27,05 | 26,71 | 26,97 | 26,97 | 465 |
18 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
17 apr 2024 | 26,72 | 27,25 | 26,72 | 27,25 | 27,25 | 1.000 |
16 apr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
15 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
12 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
11 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
10 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
09 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
08 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
05 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
04 apr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
03 apr 2024 | 27,59 | 28,00 | 27,59 | 28,00 | 28,00 | 175 |
02 apr 2024 | 27,50 | 27,79 | 27,50 | 27,75 | 27,75 | 255 |
28 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
27 mar 2024 | 27,48 | 27,68 | 27,48 | 27,68 | 27,68 | 300 |
26 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
25 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 50 |
22 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
22 mar 2024 | 7.5 Dividendo |
21 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 20,15 | - |
20 mar 2024 | 27,86 | 27,86 | 27,53 | 27,53 | 20,06 | - |
19 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 20,09 | - |
18 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 20,03 | - |
15 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 20,05 | - |
14 mar 2024 | 27,68 | 27,92 | 27,68 | 27,92 | 20,35 | 15 |
13 mar 2024 | 27,14 | 27,68 | 27,14 | 27,68 | 20,17 | - |
12 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 19,68 | - |
11 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 19,89 | - |
08 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 19,69 | - |
07 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 19,66 | - |
06 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 19,76 | - |
05 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 20,01 | - |
04 mar 2024 | 27,19 | 27,76 | 27,19 | 27,76 | 20,23 | 150 |
01 mar 2024 | 26,97 | 27,60 | 26,97 | 27,60 | 20,11 | 500 |
29 feb 2024 | 26,20 | 27,37 | 26,20 | 27,37 | 19,95 | 135 |
28 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 18,87 | - |
27 feb 2024 | 26,10 | 26,29 | 25,89 | 26,29 | 19,16 | 261 |
26 feb 2024 | 25,84 | 26,09 | 25,84 | 26,09 | 19,01 | 500 |
23 feb 2024 | 25,58 | 25,85 | 25,58 | 25,85 | 18,84 | 300 |
22 feb 2024 | 25,67 | 25,83 | 25,67 | 25,83 | 18,82 | 100 |
21 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 18,71 | - |
20 feb 2024 | 25,77 | 25,98 | 25,77 | 25,98 | 18,93 | 5 |
19 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 18,78 | - |
16 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 18,84 | - |
15 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 18,86 | - |
14 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 19,16 | - |
13 feb 2024 | 26,07 | 26,51 | 26,07 | 26,51 | 19,32 | 36 |
12 feb 2024 | 25,86 | 26,25 | 25,86 | 26,25 | 19,13 | 400 |
09 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 18,60 | - |
08 feb 2024 | 25,68 | 25,72 | 25,68 | 25,72 | 18,74 | 761 |
07 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 18,88 | - |
06 feb 2024 | 26,70 | 26,70 | 26,59 | 26,59 | 19,38 | 250 |
05 feb 2024 | 26,51 | 26,78 | 26,51 | 26,78 | 19,52 | 200 |
02 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 17,56 | - |
01 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 18,07 | 400 |
31 gen 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 18,21 | - |
30 gen 2024 | 24,93 | 25,20 | 24,93 | 25,20 | 18,36 | 600 |
29 gen 2024 | 25,22 | 25,22 | 25,16 | 25,16 | 18,34 | 197 |
26 gen 2024 | 25,33 | 25,50 | 25,33 | 25,50 | 18,58 | 500 |
25 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 18,29 | - |
24 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 18,09 | - |
23 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 18,29 | - |
22 gen 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 17,83 | - |
19 gen 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 17,94 | - |
18 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 18,08 | - |
17 gen 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 18,18 | - |
16 gen 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 18,39 | - |
15 gen 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 18,63 | - |
*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...