Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 29,25 | 29,25 | 29,06 | 29,20 | 29,20 | 400 |
01 giu 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | 1.000 |
31 mag 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
30 mag 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | 100 |
26 mag 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
25 mag 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 1.600 |
24 mag 2023 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
23 mag 2023 | 28,26 | 28,34 | 27,86 | 27,86 | 27,86 | 1.200 |
22 mag 2023 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | 300 |
19 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 4.000 |
18 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
17 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 60.000 |
16 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
15 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
12 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 58.000 |
11 mag 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 500 |
10 mag 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 300 |
09 mag 2023 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | 1.400 |
08 mag 2023 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | 300 |
05 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
04 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
03 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
02 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
01 mag 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
28 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 28.000 |
27 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
26 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
25 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
24 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
21 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
20 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
19 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
18 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
17 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
14 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
13 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 15.200 |
12 apr 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 200 |
11 apr 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 600 |
10 apr 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 2.200 |
06 apr 2023 | 26,42 | 26,42 | 26,08 | 26,08 | 26,08 | 400 |
05 apr 2023 | 26,61 | 26,61 | 26,39 | 26,39 | 26,39 | 3.500 |
04 apr 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 400 |
03 apr 2023 | 26,45 | 27,00 | 26,45 | 27,00 | 27,00 | 400 |
31 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
30 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 50.000 |
30 mar 2023 | 0.452 Dividendo |
29 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | - |
28 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | - |
27 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | - |
24 mar 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,07 | 100 |
23 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,13 | - |
22 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,13 | - |
21 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,13 | 1.000 |
20 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 24,87 | - |
17 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 24,87 | - |
16 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 24,87 | 100 |
15 mar 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | 50.000 |
14 mar 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
13 mar 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | 100 |
10 mar 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,08 | 600 |
09 mar 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,08 | 300 |
08 mar 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,08 | 1.600 |
07 mar 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 25,96 | 1.700 |
06 mar 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 25,96 | 100 |
03 mar 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 25,96 | 138.300 |
02 mar 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 25,81 | 72.700 |
01 mar 2023 | 26,11 | 26,28 | 26,11 | 26,28 | 25,81 | 3.500 |
28 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
27 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
24 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | - |
23 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,26 | 500 |
22 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | - |
21 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | 500 |
17 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | - |
16 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 24,92 | 300 |
15 feb 2023 | 24,85 | 24,85 | 24,85 | 24,85 | 24,41 | 100 |
14 feb 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,56 | 100 |
13 feb 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,40 | - |
10 feb 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,40 | 100 |
09 feb 2023 | 24,34 | 24,75 | 24,34 | 24,75 | 24,31 | 1.300 |
08 feb 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 23,96 | - |
07 feb 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 23,96 | - |
06 feb 2023 | 24,83 | 24,83 | 24,39 | 24,39 | 23,96 | 300 |
03 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,75 | - |
02 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,75 | 100 |
01 feb 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,30 | - |
31 gen 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,30 | - |
30 gen 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,30 | 200 |
27 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | - |
26 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | - |
25 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | - |
24 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | 1.900 |
23 gen 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,29 | 200 |
20 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,57 | 6.600 |
19 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,57 | 24.100 |
18 gen 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,57 | 100 |
17 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | - |
13 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | - |
12 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | 10.000 |
11 gen 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,74 | - |
*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...