Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 100 |
01 mag 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | 500 |
30 apr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | 200 |
29 apr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 400 |
26 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 300 |
25 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
24 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 16.200 |
23 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
22 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 1.000 |
19 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
18 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 700 |
17 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
16 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
15 apr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 100 |
12 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
11 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
10 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 200 |
09 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
08 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
05 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
04 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
03 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 200 |
02 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
01 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 300 |
28 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | 300 |
28 mar 2024 | 0.65 Dividendo |
27 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,90 | - |
26 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,90 | - |
25 mar 2024 | 27,54 | 27,55 | 27,54 | 27,55 | 26,90 | 200 |
22 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
21 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
20 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
19 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | 200 |
18 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,14 | - |
15 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,14 | 100 |
14 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,29 | 700 |
13 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 26,95 | 100 |
12 mar 2024 | 28,10 | 28,45 | 28,10 | 28,45 | 27,78 | 1.000 |
11 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,85 | 1.000 |
08 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
07 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
06 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
05 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | - |
04 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 26,92 | 100 |
01 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,26 | - |
29 feb 2024 | 27,39 | 27,92 | 26,93 | 27,92 | 27,26 | 8.000 |
28 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,44 | - |
27 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 27,44 | - |
26 feb 2024 | 28,37 | 28,37 | 28,10 | 28,10 | 27,44 | 1.300 |
23 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
22 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
21 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
20 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
16 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
15 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
14 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
13 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
12 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | - |
09 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 28,55 | 200 |
08 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 29,72 | 1.200 |
07 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,69 | - |
06 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,69 | 300 |
05 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
02 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
01 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
31 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
30 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | - |
29 gen 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,56 | 100 |
26 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 34,96 | 7.900 |
25 gen 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 33,89 | 1.800 |
24 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
23 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
22 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | - |
19 gen 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,20 | 100 |
18 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | 7.400 |
17 gen 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 34,30 | - |
16 gen 2024 | 35,42 | 35,42 | 35,13 | 35,13 | 34,30 | 200 |
12 gen 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,31 | 100 |
11 gen 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | - |
10 gen 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,11 | 2.600 |
09 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | 1.900 |
08 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
05 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
04 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | - |
03 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,11 | 200 |
02 gen 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
29 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
28 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
27 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
26 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
22 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
21 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
20 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | - |
19 dic 2023 | 36,76 | 36,76 | 36,76 | 36,76 | 35,89 | 100 |
18 dic 2023 | 38,53 | 38,53 | 38,53 | 38,53 | 37,63 | - |
15 dic 2023 | 38,53 | 38,53 | 38,53 | 38,53 | 37,63 | - |
14 dic 2023 | 38,53 | 38,53 | 38,53 | 38,53 | 37,63 | 100 |
13 dic 2023 | 37,78 | 37,78 | 37,78 | 37,78 | 36,89 | 300 |
12 dic 2023 | 37,79 | 37,79 | 37,79 | 37,79 | 36,90 | - |
11 dic 2023 | 37,79 | 37,79 | 37,79 | 37,79 | 36,90 | - |
*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...