Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 27,90 | 27,96 | 27,90 | 27,96 | 27,96 | 900 |
25 apr 2024 | 27,31 | 28,26 | 27,24 | 27,60 | 27,60 | 3.300 |
24 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 300 |
23 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 9.000 |
22 apr 2024 | 29,17 | 29,17 | 28,85 | 28,85 | 28,85 | 300 |
19 apr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 200 |
18 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
17 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 7.400 |
16 apr 2024 | 29,17 | 29,17 | 28,52 | 28,90 | 28,90 | 1.400 |
15 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 100 |
12 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
11 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 15.200 |
10 apr 2024 | 30,08 | 30,08 | 29,25 | 29,25 | 29,25 | 400 |
09 apr 2024 | 31,01 | 31,01 | 29,74 | 30,30 | 30,30 | 4.200 |
08 apr 2024 | 30,05 | 30,90 | 29,50 | 30,15 | 30,15 | 1.400 |
05 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
04 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
03 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
02 apr 2024 | 29,58 | 29,58 | 28,85 | 28,85 | 28,85 | 1.200 |
01 apr 2024 | 29,86 | 29,86 | 29,45 | 29,45 | 29,45 | 30.300 |
28 mar 2024 | 30,45 | 30,45 | 28,82 | 29,45 | 29,45 | 3.500 |
28 mar 2024 | 0.476 Dividendo |
27 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,17 | - |
26 mar 2024 | 29,23 | 29,65 | 29,23 | 29,65 | 29,17 | 500 |
25 mar 2024 | 28,74 | 29,31 | 28,74 | 29,30 | 28,83 | 3.500 |
22 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,62 | - |
21 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,62 | - |
20 mar 2024 | 29,34 | 30,10 | 29,34 | 30,10 | 29,62 | 1.400 |
19 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,49 | - |
18 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,49 | - |
15 mar 2024 | 29,56 | 29,56 | 28,95 | 28,95 | 28,49 | 700 |
14 mar 2024 | 28,84 | 28,84 | 28,35 | 28,35 | 27,89 | 400 |
13 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,44 | - |
12 mar 2024 | 29,23 | 29,23 | 28,29 | 28,90 | 28,44 | 2.100 |
11 mar 2024 | 27,90 | 28,15 | 27,90 | 28,15 | 27,70 | 600 |
08 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,52 | - |
07 mar 2024 | 29,37 | 30,00 | 29,37 | 30,00 | 29,52 | 500 |
06 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,57 | - |
05 mar 2024 | 29,62 | 30,22 | 29,62 | 30,05 | 29,57 | 500 |
04 mar 2024 | 29,81 | 29,81 | 29,40 | 29,40 | 28,93 | 1.900 |
01 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,44 | - |
29 feb 2024 | 28,50 | 28,90 | 28,50 | 28,90 | 28,44 | 400 |
28 feb 2024 | 29,71 | 29,71 | 29,35 | 29,35 | 28,88 | 800 |
27 feb 2024 | 29,03 | 29,03 | 28,31 | 28,31 | 27,86 | 200 |
26 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,11 | 15.100 |
23 feb 2024 | 28,70 | 28,70 | 28,57 | 28,57 | 28,11 | 500 |
22 feb 2024 | 29,21 | 29,21 | 28,70 | 28,70 | 28,24 | 400 |
21 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 28,90 | - |
20 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 28,90 | 400 |
16 feb 2024 | 28,19 | 28,90 | 28,19 | 28,90 | 28,44 | 31.100 |
15 feb 2024 | 27,99 | 28,99 | 27,99 | 28,99 | 28,52 | 2.000 |
14 feb 2024 | 28,92 | 28,92 | 28,75 | 28,75 | 28,29 | 1.200 |
13 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,53 | - |
12 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,53 | - |
09 feb 2024 | 28,69 | 29,00 | 28,60 | 29,00 | 28,53 | 700 |
08 feb 2024 | 29,31 | 29,31 | 29,00 | 29,00 | 28,53 | 3.900 |
07 feb 2024 | 29,22 | 29,22 | 28,47 | 28,47 | 28,01 | 1.300 |
06 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,58 | - |
05 feb 2024 | 28,85 | 29,54 | 28,85 | 29,05 | 28,58 | 1.100 |
02 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,41 | 700 |
01 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 27,85 | 46.600 |
31 gen 2024 | 28,29 | 28,34 | 28,29 | 28,30 | 27,85 | 600 |
30 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,37 | - |
29 gen 2024 | 27,34 | 27,34 | 25,60 | 26,80 | 26,37 | 2.400 |
26 gen 2024 | 26,93 | 26,93 | 26,59 | 26,60 | 26,17 | 1.600 |
25 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,37 | - |
24 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,37 | - |
23 gen 2024 | 27,36 | 27,36 | 26,80 | 26,80 | 26,37 | 800 |
22 gen 2024 | 27,61 | 27,61 | 27,15 | 27,15 | 26,71 | 27.800 |
19 gen 2024 | 27,37 | 27,37 | 26,60 | 26,85 | 26,42 | 5.500 |
18 gen 2024 | 27,34 | 27,34 | 25,58 | 26,70 | 26,27 | 2.000 |
17 gen 2024 | 25,96 | 26,40 | 25,96 | 26,40 | 25,98 | 400 |
16 gen 2024 | 25,67 | 26,85 | 25,67 | 26,45 | 26,03 | 16.600 |
12 gen 2024 | 27,43 | 27,43 | 26,65 | 26,65 | 26,22 | 21.900 |
11 gen 2024 | 27,38 | 27,38 | 26,80 | 26,80 | 26,37 | 7.500 |
10 gen 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,22 | 36.000 |
09 gen 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,22 | - |
08 gen 2024 | 27,12 | 27,12 | 25,74 | 26,65 | 26,22 | 47.900 |
05 gen 2024 | 26,97 | 26,97 | 25,99 | 26,40 | 25,98 | 1.100 |
04 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,00 | 20.700 |
03 gen 2024 | 26,38 | 26,38 | 25,65 | 25,65 | 25,24 | 1.000 |
02 gen 2024 | 26,44 | 26,44 | 25,90 | 25,90 | 25,48 | 7.400 |
29 dic 2023 | 25,27 | 26,79 | 25,27 | 26,10 | 25,68 | 3.300 |
28 dic 2023 | 26,90 | 26,91 | 25,86 | 26,10 | 25,68 | 5.500 |
27 dic 2023 | 27,03 | 27,03 | 26,05 | 26,43 | 26,01 | 18.900 |
26 dic 2023 | 26,96 | 26,96 | 26,50 | 26,50 | 26,07 | 7.800 |
22 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 25,58 | - |
21 dic 2023 | 25,56 | 26,00 | 25,56 | 26,00 | 25,58 | 400 |
20 dic 2023 | 25,42 | 25,77 | 25,42 | 25,75 | 25,34 | 2.400 |
19 dic 2023 | 24,38 | 25,39 | 24,38 | 25,30 | 24,89 | 3.700 |
18 dic 2023 | 24,70 | 25,15 | 24,70 | 25,15 | 24,75 | 500 |
15 dic 2023 | 25,50 | 26,23 | 25,15 | 25,30 | 24,89 | 35.000 |
14 dic 2023 | 25,59 | 25,60 | 24,52 | 24,75 | 24,35 | 73.100 |
13 dic 2023 | 24,45 | 25,30 | 24,45 | 25,30 | 24,89 | 6.500 |
12 dic 2023 | 25,39 | 25,39 | 24,15 | 24,70 | 24,30 | 2.800 |
11 dic 2023 | 24,26 | 25,40 | 24,16 | 24,90 | 24,50 | 33.300 |
08 dic 2023 | 24,59 | 25,19 | 24,26 | 24,60 | 24,21 | 7.900 |
07 dic 2023 | 24,91 | 25,85 | 24,91 | 25,30 | 24,89 | 5.100 |
06 dic 2023 | 24,83 | 25,70 | 24,83 | 25,10 | 24,70 | 5.100 |
05 dic 2023 | 24,85 | 25,30 | 24,85 | 25,30 | 24,89 | 400 |
*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...