Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 26,69 | 26,70 | 26,69 | 26,70 | 26,70 | 200 |
03 mag 2024 | 26,43 | 26,56 | 26,43 | 26,56 | 26,56 | 7.100 |
02 mag 2024 | 26,28 | 26,41 | 26,28 | 26,38 | 26,38 | 600 |
01 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
30 apr 2024 | 26,18 | 26,18 | 26,11 | 26,13 | 26,13 | 6.500 |
29 apr 2024 | 26,37 | 26,43 | 26,37 | 26,43 | 26,43 | 1.200 |
26 apr 2024 | 26,46 | 26,46 | 26,30 | 26,30 | 26,30 | 2.100 |
25 apr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | 100 |
24 apr 2024 | 26,66 | 26,74 | 26,66 | 26,74 | 26,74 | 700 |
23 apr 2024 | 26,76 | 26,78 | 26,73 | 26,74 | 26,74 | 900 |
22 apr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 100 |
19 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
18 apr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
17 apr 2024 | 26,45 | 26,46 | 26,42 | 26,45 | 26,45 | 5.300 |
16 apr 2024 | 26,56 | 26,56 | 26,41 | 26,42 | 26,42 | 400 |
15 apr 2024 | 26,62 | 26,63 | 26,60 | 26,63 | 26,63 | 1.100 |
12 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
11 apr 2024 | 27,05 | 27,18 | 27,05 | 27,07 | 27,07 | 900 |
10 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
09 apr 2024 | 27,44 | 27,60 | 27,44 | 27,56 | 27,56 | 1.100 |
08 apr 2024 | 27,63 | 27,63 | 27,50 | 27,50 | 27,50 | 2.300 |
05 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | 100 |
04 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
03 apr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 200 |
02 apr 2024 | 27,38 | 27,40 | 27,38 | 27,40 | 27,40 | 2.100 |
01 apr 2024 | 27,96 | 27,96 | 27,51 | 27,51 | 27,51 | 500 |
28 mar 2024 | 27,77 | 27,79 | 27,66 | 27,70 | 27,70 | 15.400 |
27 mar 2024 | 27,55 | 27,64 | 27,53 | 27,64 | 27,64 | 1.400 |
26 mar 2024 | 27,41 | 27,49 | 27,37 | 27,39 | 27,39 | 12.300 |
25 mar 2024 | 27,42 | 27,42 | 27,35 | 27,40 | 27,40 | 11.000 |
22 mar 2024 | 27,50 | 27,50 | 27,42 | 27,47 | 27,47 | 3.200 |
21 mar 2024 | 27,68 | 27,68 | 27,62 | 27,65 | 27,65 | 6.100 |
20 mar 2024 | 27,40 | 27,49 | 27,31 | 27,48 | 27,48 | 3.100 |
19 mar 2024 | 27,40 | 27,41 | 27,33 | 27,41 | 27,41 | 1.800 |
18 mar 2024 | 27,40 | 27,48 | 27,33 | 27,33 | 27,33 | 2.700 |
15 mar 2024 | 27,32 | 27,42 | 27,27 | 27,33 | 27,33 | 7.600 |
14 mar 2024 | 27,44 | 27,44 | 27,26 | 27,34 | 27,34 | 900 |
13 mar 2024 | 27,52 | 27,53 | 27,45 | 27,48 | 27,48 | 3.900 |
12 mar 2024 | 27,37 | 27,45 | 27,33 | 27,44 | 27,44 | 10.300 |
11 mar 2024 | 27,14 | 27,31 | 27,14 | 27,24 | 27,24 | 4.500 |
08 mar 2024 | 27,21 | 27,26 | 27,20 | 27,26 | 27,26 | 2.800 |
07 mar 2024 | 27,26 | 27,26 | 27,18 | 27,24 | 27,24 | 6.300 |
06 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | 100 |
05 mar 2024 | 26,96 | 26,97 | 26,89 | 26,97 | 26,97 | 5.300 |
04 mar 2024 | 27,13 | 27,17 | 27,10 | 27,17 | 27,17 | 200 |
01 mar 2024 | 27,06 | 27,09 | 27,01 | 27,09 | 27,09 | 4.800 |
29 feb 2024 | 27,06 | 27,07 | 26,96 | 27,05 | 27,05 | 2.200 |
28 feb 2024 | 26,95 | 26,96 | 26,84 | 26,92 | 26,92 | 2.400 |
27 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | 100 |
26 feb 2024 | 26,70 | 26,76 | 26,69 | 26,72 | 26,72 | 1.800 |
23 feb 2024 | 26,72 | 26,78 | 26,64 | 26,78 | 26,78 | 5.100 |
22 feb 2024 | 26,55 | 26,61 | 26,53 | 26,61 | 26,61 | 3.200 |
21 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
20 feb 2024 | 26,25 | 26,25 | 26,23 | 26,23 | 26,23 | 200 |
16 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | 100 |
15 feb 2024 | 26,39 | 26,45 | 26,39 | 26,45 | 26,45 | 1.600 |
14 feb 2024 | 26,01 | 26,18 | 26,01 | 26,18 | 26,18 | 500 |
13 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | 100 |
12 feb 2024 | 26,26 | 26,31 | 26,25 | 26,31 | 26,31 | 8.500 |
09 feb 2024 | 26,28 | 26,29 | 26,21 | 26,29 | 26,29 | 9.800 |
08 feb 2024 | 26,14 | 26,24 | 26,14 | 26,24 | 26,24 | 1.400 |
07 feb 2024 | 26,23 | 26,27 | 26,23 | 26,27 | 26,27 | 700 |
06 feb 2024 | 26,02 | 26,14 | 26,00 | 26,14 | 26,14 | 9.400 |
05 feb 2024 | 25,99 | 26,00 | 25,99 | 26,00 | 26,00 | 400 |
02 feb 2024 | 26,22 | 26,25 | 26,21 | 26,25 | 26,25 | 1.400 |
01 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | 100 |
31 gen 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 100 |
30 gen 2024 | 26,30 | 26,45 | 26,30 | 26,45 | 26,45 | 1.100 |
29 gen 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | 100 |
26 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
25 gen 2024 | 26,11 | 26,13 | 26,11 | 26,11 | 26,11 | 400 |
24 gen 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
23 gen 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
22 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 100 |
19 gen 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
18 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
17 gen 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
16 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | 100 |
12 gen 2024 | 26,30 | 26,31 | 26,25 | 26,31 | 26,31 | 8.300 |
11 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
10 gen 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
09 gen 2024 | 26,25 | 26,25 | 26,18 | 26,18 | 26,18 | 2.300 |
08 gen 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
05 gen 2024 | 26,18 | 26,19 | 26,18 | 26,19 | 26,19 | 200 |
04 gen 2024 | 26,35 | 26,35 | 26,21 | 26,21 | 26,21 | 1.600 |
03 gen 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 100 |
02 gen 2024 | 26,36 | 26,48 | 26,36 | 26,48 | 26,48 | 800 |
29 dic 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
28 dic 2023 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 100 |
27 dic 2023 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 100 |
26 dic 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 100 |
26 dic 2023 | 0.182 Dividendo |
22 dic 2023 | 26,60 | 26,60 | 26,58 | 26,58 | 26,39 | 100 |
21 dic 2023 | 26,37 | 26,39 | 26,35 | 26,39 | 26,21 | 500 |
20 dic 2023 | 26,55 | 26,55 | 26,26 | 26,26 | 26,08 | 900 |
19 dic 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,37 | 100 |
18 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 26,27 | 100 |
15 dic 2023 | 26,37 | 26,39 | 26,33 | 26,37 | 26,19 | 1.300 |
14 dic 2023 | 26,64 | 26,65 | 26,57 | 26,57 | 26,39 | 4.200 |
13 dic 2023 | 26,15 | 26,33 | 26,15 | 26,33 | 26,15 | 1.100 |
*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...