Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 250 |
20 mag 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
17 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
16 mag 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
15 mag 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
14 mag 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
13 mag 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
10 mag 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
09 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
08 mag 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
07 mag 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
06 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
03 mag 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
02 mag 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
30 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
29 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
26 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
25 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
24 apr 2024 | 26,50 | 27,13 | 26,50 | 27,13 | 27,13 | 250 |
23 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
22 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
19 apr 2024 | 25,06 | 25,79 | 25,06 | 25,79 | 25,79 | 18 |
18 apr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
17 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
16 apr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
15 apr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
12 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
11 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
10 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
09 apr 2024 | 27,96 | 28,18 | 27,96 | 28,18 | 28,18 | 240 |
09 apr 2024 | 0.45 Dividendo |
08 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,49 | - |
05 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,55 | - |
04 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,32 | - |
03 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 27,91 | - |
02 apr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,55 | - |
28 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 28,97 | - |
27 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,55 | - |
26 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 26,84 | - |
25 mar 2024 | 27,00 | 27,51 | 27,00 | 27,51 | 27,07 | 262 |
22 mar 2024 | 27,52 | 27,54 | 27,52 | 27,54 | 27,10 | 250 |
21 mar 2024 | 25,60 | 27,14 | 25,60 | 27,14 | 26,70 | 1.000 |
20 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,44 | - |
19 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,37 | - |
18 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,35 | - |
15 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,02 | - |
14 mar 2024 | 24,85 | 25,01 | 24,85 | 25,01 | 24,61 | 69 |
13 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 23,87 | - |
12 mar 2024 | 24,59 | 25,00 | 24,59 | 24,60 | 24,20 | 167 |
11 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 23,91 | - |
08 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,83 | - |
07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,81 | - |
06 mar 2024 | 23,91 | 23,91 | 23,84 | 23,84 | 23,46 | 60 |
05 mar 2024 | 23,57 | 23,98 | 23,57 | 23,98 | 23,59 | 69 |
04 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,74 | - |
01 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,74 | - |
29 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,36 | - |
28 feb 2024 | 25,37 | 25,60 | 25,37 | 25,60 | 25,19 | 102 |
27 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,02 | - |
26 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,47 | - |
23 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,25 | - |
22 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,21 | - |
21 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,35 | - |
20 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,71 | - |
19 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,75 | - |
16 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,18 | - |
15 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,66 | - |
14 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,26 | - |
13 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,77 | - |
12 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,02 | - |
09 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,76 | - |
08 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,22 | - |
07 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,16 | - |
06 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,99 | - |
05 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 23,98 | - |
02 feb 2024 | 24,06 | 24,73 | 24,06 | 24,73 | 24,33 | 16 |
01 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,63 | - |
31 gen 2024 | 26,01 | 26,45 | 26,01 | 26,45 | 26,02 | 62 |
30 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,38 | - |
29 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,36 | - |
26 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,14 | - |
25 gen 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 24,86 | - |
24 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,05 | - |
23 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 24,93 | - |
22 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,48 | - |
19 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,05 | - |
18 gen 2024 | 24,27 | 24,98 | 24,27 | 24,98 | 24,58 | 604 |
17 gen 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,12 | - |
16 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,61 | - |
15 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,50 | - |
12 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,50 | - |
11 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,99 | - |
10 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,65 | - |
09 gen 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,13 | - |
09 gen 2024 | 0.45 Dividendo |
08 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,41 | - |
05 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,39 | - |
04 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,05 | - |
03 gen 2024 | 24,43 | 24,43 | 24,10 | 24,10 | 23,29 | 104 |
02 gen 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,31 | - |
*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...