Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
25 apr 2024 | 24,61 | 24,77 | 24,61 | 24,77 | 24,77 | 15.600 |
24 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 10.500 |
23 apr 2024 | 24,78 | 25,08 | 24,78 | 25,08 | 25,08 | 8.700 |
22 apr 2024 | 22,81 | 24,73 | 22,81 | 24,73 | 24,73 | 1.700 |
19 apr 2024 | 24,50 | 24,50 | 24,33 | 24,34 | 24,34 | 2.500 |
18 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 300 |
17 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | 500 |
16 apr 2024 | 24,02 | 24,02 | 23,91 | 23,92 | 23,92 | 1.600 |
15 apr 2024 | 24,22 | 24,22 | 24,11 | 24,11 | 24,11 | 400 |
12 apr 2024 | 24,54 | 24,54 | 24,52 | 24,52 | 24,52 | 1.000 |
11 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | 400 |
10 apr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
09 apr 2024 | 25,23 | 25,34 | 25,23 | 25,34 | 25,34 | 500 |
08 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | 800 |
05 apr 2024 | 24,63 | 24,93 | 24,63 | 24,93 | 24,93 | 2.300 |
04 apr 2024 | 25,33 | 25,33 | 24,80 | 24,80 | 24,80 | 1.100 |
03 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 100 |
02 apr 2024 | 25,50 | 25,51 | 25,18 | 25,18 | 25,18 | 2.500 |
01 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 900 |
28 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 800 |
27 mar 2024 | 25,74 | 25,75 | 25,74 | 25,75 | 25,75 | 8.900 |
27 mar 2024 | 0.414 Dividendo |
26 mar 2024 | 25,82 | 25,85 | 25,63 | 25,63 | 25,22 | 2.500 |
25 mar 2024 | 25,90 | 25,90 | 25,63 | 25,63 | 25,22 | 9.600 |
22 mar 2024 | 25,80 | 25,86 | 25,80 | 25,86 | 25,44 | 1.400 |
21 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,30 | - |
20 mar 2024 | 25,74 | 25,76 | 25,72 | 25,72 | 25,30 | 2.500 |
19 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,20 | - |
18 mar 2024 | 25,42 | 25,61 | 25,41 | 25,61 | 25,20 | 2.400 |
15 mar 2024 | 25,72 | 25,72 | 25,64 | 25,64 | 25,23 | 163.600 |
14 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,27 | 3.500 |
13 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,27 | 22.200 |
12 mar 2024 | 26,33 | 26,41 | 26,33 | 26,41 | 25,98 | 26.700 |
11 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 25,92 | 51.000 |
08 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 25,99 | - |
07 mar 2024 | 26,41 | 26,42 | 26,41 | 26,42 | 25,99 | 27.700 |
06 mar 2024 | 26,27 | 26,27 | 26,21 | 26,21 | 25,79 | 3.000 |
05 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,97 | 12.700 |
04 mar 2024 | 26,39 | 26,40 | 26,39 | 26,40 | 25,97 | 18.100 |
01 mar 2024 | 26,32 | 26,32 | 26,28 | 26,28 | 25,86 | 9.800 |
29 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,01 | 23.400 |
28 feb 2024 | 26,75 | 26,75 | 26,44 | 26,44 | 26,01 | 2.400 |
27 feb 2024 | 26,26 | 26,26 | 26,14 | 26,22 | 25,80 | 16.400 |
26 feb 2024 | 26,56 | 26,56 | 26,31 | 26,34 | 25,91 | 13.600 |
23 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 25,82 | 4.600 |
22 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 25,82 | 45.300 |
21 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 25,82 | 20.000 |
20 feb 2024 | 27,24 | 27,24 | 25,96 | 25,96 | 25,54 | 48.600 |
16 feb 2024 | 25,43 | 25,77 | 25,43 | 25,67 | 25,26 | 7.900 |
15 feb 2024 | 26,78 | 26,78 | 26,73 | 26,73 | 26,30 | 10.000 |
14 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,83 | 14.500 |
13 feb 2024 | 26,53 | 26,57 | 26,53 | 26,57 | 26,14 | 10.200 |
12 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,50 | 5.500 |
09 feb 2024 | 26,86 | 26,94 | 26,86 | 26,94 | 26,50 | 9.900 |
08 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 26,72 | 42.700 |
07 feb 2024 | 27,05 | 27,16 | 27,05 | 27,16 | 26,72 | 13.200 |
06 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,73 | 22.600 |
05 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,73 | 3.800 |
02 feb 2024 | 27,34 | 27,35 | 27,32 | 27,35 | 26,91 | 26.300 |
01 feb 2024 | 27,17 | 27,52 | 27,17 | 27,52 | 27,08 | 29.200 |
31 gen 2024 | 27,16 | 27,16 | 27,00 | 27,08 | 26,64 | 28.900 |
30 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,17 | 200 |
29 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,61 | 4.600 |
26 gen 2024 | 27,04 | 27,05 | 27,04 | 27,05 | 26,61 | 1.300 |
25 gen 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,38 | 3.100 |
24 gen 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,44 | 64.600 |
23 gen 2024 | 26,81 | 26,87 | 26,81 | 26,87 | 26,44 | 4.300 |
22 gen 2024 | 26,48 | 26,48 | 26,38 | 26,38 | 25,95 | 2.300 |
19 gen 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,23 | - |
18 gen 2024 | 25,60 | 25,64 | 25,60 | 25,64 | 25,23 | 700 |
17 gen 2024 | 25,37 | 25,37 | 25,35 | 25,35 | 24,94 | 3.300 |
16 gen 2024 | 25,74 | 25,77 | 25,69 | 25,69 | 25,28 | 3.500 |
12 gen 2024 | 26,59 | 26,59 | 26,18 | 26,18 | 25,76 | 2.400 |
11 gen 2024 | 26,00 | 26,26 | 26,00 | 26,26 | 25,84 | 5.500 |
10 gen 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 25,94 | 200 |
09 gen 2024 | 26,30 | 26,36 | 26,25 | 26,25 | 25,83 | 2.200 |
08 gen 2024 | 26,21 | 26,43 | 26,21 | 26,38 | 25,95 | 9.300 |
05 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,44 | - |
04 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,44 | 3.500 |
03 gen 2024 | 25,87 | 25,88 | 25,86 | 25,86 | 25,44 | 13.800 |
02 gen 2024 | 26,26 | 26,34 | 26,24 | 26,24 | 25,82 | 9.900 |
29 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 25,99 | 4.700 |
28 dic 2023 | 27,17 | 27,17 | 26,63 | 26,63 | 26,20 | 4.000 |
28 dic 2023 | 0.426 Dividendo |
27 dic 2023 | 27,35 | 27,35 | 27,35 | 27,35 | 26,49 | 14.300 |
26 dic 2023 | 26,78 | 26,78 | 26,78 | 26,78 | 25,94 | - |
22 dic 2023 | 26,61 | 26,78 | 26,61 | 26,78 | 25,94 | 2.900 |
21 dic 2023 | 26,57 | 26,63 | 26,57 | 26,61 | 25,77 | 13.200 |
20 dic 2023 | 27,07 | 27,07 | 26,85 | 26,85 | 26,00 | 4.300 |
19 dic 2023 | 26,75 | 26,91 | 26,75 | 26,90 | 26,05 | 14.300 |
18 dic 2023 | 26,62 | 26,62 | 26,51 | 26,51 | 25,68 | 2.800 |
15 dic 2023 | 24,83 | 26,32 | 24,83 | 26,24 | 25,41 | 4.700 |
14 dic 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 25,53 | 2.900 |
13 dic 2023 | 25,36 | 25,87 | 25,32 | 25,87 | 25,06 | 2.200 |
12 dic 2023 | 25,16 | 25,19 | 25,08 | 25,08 | 24,29 | 3.800 |
11 dic 2023 | 24,41 | 25,36 | 24,41 | 25,30 | 24,50 | 60.100 |
08 dic 2023 | 25,27 | 25,48 | 25,27 | 25,48 | 24,68 | 1.100 |
07 dic 2023 | 25,19 | 25,30 | 25,19 | 25,30 | 24,50 | 3.200 |
06 dic 2023 | 23,71 | 25,33 | 23,71 | 25,33 | 24,53 | 5.500 |
*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...