Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 26,92 | 26,93 | 26,85 | 26,85 | 26,85 | 900 |
16 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 200 |
15 mag 2024 | 26,98 | 26,98 | 26,90 | 26,91 | 26,91 | 2.300 |
14 mag 2024 | 26,79 | 26,88 | 26,79 | 26,88 | 26,88 | 200 |
13 mag 2024 | 26,95 | 26,95 | 26,85 | 26,85 | 26,85 | 3.300 |
10 mag 2024 | 26,78 | 26,84 | 26,78 | 26,84 | 26,84 | 4.400 |
09 mag 2024 | 26,95 | 26,95 | 26,86 | 26,90 | 26,90 | 11.200 |
08 mag 2024 | 26,93 | 26,93 | 26,85 | 26,85 | 26,85 | 300 |
07 mag 2024 | 26,83 | 26,83 | 26,82 | 26,82 | 26,82 | 1.000 |
06 mag 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
03 mag 2024 | 26,75 | 26,77 | 26,68 | 26,77 | 26,77 | 1.600 |
02 mag 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
01 mag 2024 | 26,64 | 26,64 | 26,63 | 26,63 | 26,63 | 700 |
30 apr 2024 | 26,65 | 26,77 | 26,58 | 26,58 | 26,58 | 500 |
29 apr 2024 | 26,62 | 26,65 | 26,59 | 26,63 | 26,63 | 3.000 |
26 apr 2024 | 26,61 | 26,61 | 26,59 | 26,59 | 26,59 | 200 |
25 apr 2024 | 26,65 | 26,65 | 26,55 | 26,56 | 26,56 | 2.500 |
24 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
23 apr 2024 | 26,68 | 26,68 | 26,66 | 26,66 | 26,66 | 900 |
23 apr 2024 | 0.078 Dividendo |
22 apr 2024 | 26,76 | 26,94 | 26,70 | 26,71 | 26,63 | 1.200 |
19 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,74 | 100 |
18 apr 2024 | 26,80 | 26,82 | 26,75 | 26,78 | 26,70 | 2.600 |
17 apr 2024 | 26,70 | 26,77 | 26,70 | 26,77 | 26,70 | 200 |
16 apr 2024 | 26,82 | 26,82 | 26,70 | 26,70 | 26,62 | 400 |
15 apr 2024 | 26,79 | 26,79 | 26,77 | 26,77 | 26,70 | 1.700 |
12 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,72 | - |
11 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,62 | 200 |
10 apr 2024 | 26,70 | 26,70 | 26,66 | 26,70 | 26,62 | 900 |
09 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,78 | 100 |
08 apr 2024 | 26,79 | 26,84 | 26,79 | 26,80 | 26,72 | 1.200 |
05 apr 2024 | 26,83 | 26,83 | 26,82 | 26,82 | 26,74 | 400 |
04 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,77 | 100 |
03 apr 2024 | 26,82 | 26,83 | 26,82 | 26,83 | 26,75 | 1.200 |
02 apr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,76 | 200 |
01 apr 2024 | 26,94 | 27,01 | 26,91 | 26,91 | 26,83 | 3.500 |
28 mar 2024 | 26,98 | 26,99 | 26,97 | 26,98 | 26,90 | 2.900 |
27 mar 2024 | 26,98 | 27,01 | 26,97 | 26,99 | 26,91 | 2.000 |
26 mar 2024 | 27,03 | 27,08 | 26,95 | 27,05 | 26,97 | 3.500 |
25 mar 2024 | 27,04 | 27,06 | 27,00 | 27,00 | 26,92 | 2.100 |
22 mar 2024 | 27,09 | 27,24 | 27,07 | 27,10 | 27,02 | 3.100 |
21 mar 2024 | 27,01 | 27,05 | 27,01 | 27,04 | 26,96 | 11.200 |
21 mar 2024 | 0.078 Dividendo |
20 mar 2024 | 26,99 | 27,06 | 26,99 | 27,06 | 26,90 | 200 |
19 mar 2024 | 27,14 | 27,15 | 27,05 | 27,05 | 26,89 | 2.300 |
18 mar 2024 | 27,11 | 27,12 | 27,05 | 27,05 | 26,89 | 5.500 |
15 mar 2024 | 27,12 | 27,12 | 27,05 | 27,09 | 26,93 | 3.100 |
14 mar 2024 | 27,16 | 27,16 | 27,06 | 27,06 | 26,90 | 1.000 |
13 mar 2024 | 27,10 | 27,17 | 27,10 | 27,11 | 26,96 | 1.200 |
12 mar 2024 | 27,16 | 27,17 | 27,10 | 27,10 | 26,94 | 13.700 |
11 mar 2024 | 27,19 | 27,20 | 27,10 | 27,10 | 26,94 | 2.700 |
08 mar 2024 | 27,21 | 27,21 | 27,12 | 27,14 | 26,99 | 5.700 |
07 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,04 | 600 |
06 mar 2024 | 27,14 | 27,14 | 27,07 | 27,07 | 26,91 | 200 |
05 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 26,91 | 500 |
04 mar 2024 | 27,01 | 27,03 | 27,01 | 27,03 | 26,87 | 400 |
01 mar 2024 | 27,01 | 27,01 | 26,92 | 27,01 | 26,86 | 6.600 |
29 feb 2024 | 27,07 | 27,08 | 27,00 | 27,00 | 26,85 | 600 |
28 feb 2024 | 27,02 | 27,08 | 26,99 | 26,99 | 26,83 | 1.400 |
27 feb 2024 | 26,98 | 26,98 | 26,89 | 26,98 | 26,82 | 600 |
26 feb 2024 | 27,02 | 27,05 | 26,96 | 26,96 | 26,80 | 1.500 |
23 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,81 | 500 |
22 feb 2024 | 26,93 | 27,02 | 26,92 | 26,92 | 26,76 | 1.900 |
21 feb 2024 | 26,89 | 26,93 | 26,82 | 26,93 | 26,77 | 3.800 |
21 feb 2024 | 0.078 Dividendo |
20 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,77 | 100 |
16 feb 2024 | 26,99 | 27,00 | 26,99 | 27,00 | 26,77 | 200 |
15 feb 2024 | 27,07 | 27,07 | 26,99 | 26,99 | 26,76 | 300 |
14 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,74 | 100 |
13 feb 2024 | 27,03 | 27,04 | 27,02 | 27,02 | 26,79 | 3.200 |
12 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 26,80 | 100 |
09 feb 2024 | 27,06 | 27,06 | 27,03 | 27,03 | 26,80 | 400 |
08 feb 2024 | 27,08 | 27,12 | 26,98 | 27,01 | 26,78 | 3.900 |
07 feb 2024 | 27,01 | 27,12 | 27,01 | 27,01 | 26,78 | 1.400 |
06 feb 2024 | 27,12 | 27,12 | 27,02 | 27,02 | 26,79 | 10.000 |
05 feb 2024 | 27,06 | 27,22 | 26,95 | 27,00 | 26,76 | 4.500 |
02 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,88 | 100 |
01 feb 2024 | 27,18 | 27,23 | 27,18 | 27,23 | 26,99 | 400 |
31 gen 2024 | 27,10 | 27,10 | 27,09 | 27,09 | 26,85 | 100 |
30 gen 2024 | 27,00 | 27,09 | 27,00 | 27,00 | 26,76 | 1.500 |
29 gen 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,74 | 100 |
26 gen 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,66 | 100 |
25 gen 2024 | 26,89 | 27,04 | 26,89 | 26,90 | 26,66 | 2.200 |
24 gen 2024 | 27,00 | 27,04 | 26,88 | 26,88 | 26,64 | 6.200 |
23 gen 2024 | 26,99 | 26,99 | 26,85 | 26,85 | 26,62 | 1.500 |
23 gen 2024 | 0.078 Dividendo |
22 gen 2024 | 27,05 | 27,09 | 26,92 | 27,00 | 26,68 | 28.900 |
19 gen 2024 | 27,09 | 27,09 | 26,97 | 26,97 | 26,66 | 500 |
18 gen 2024 | 27,13 | 27,13 | 27,01 | 27,01 | 26,70 | 1.200 |
17 gen 2024 | 27,06 | 27,16 | 27,06 | 27,08 | 26,76 | 12.600 |
16 gen 2024 | 27,12 | 27,22 | 27,09 | 27,09 | 26,78 | 1.600 |
12 gen 2024 | 27,19 | 27,19 | 27,14 | 27,14 | 26,83 | 2.000 |
11 gen 2024 | 27,05 | 27,21 | 27,05 | 27,13 | 26,81 | 4.200 |
10 gen 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,81 | 100 |
09 gen 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,82 | 400 |
08 gen 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,80 | 100 |
05 gen 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,79 | - |
04 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,78 | 100 |
03 gen 2024 | 27,16 | 27,16 | 27,00 | 27,11 | 26,80 | 4.100 |
02 gen 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,81 | 100 |
*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...