Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 26,47 | 26,47 | 26,44 | 26,48 | 26,48 | 706 |
02 lug 2024 | 26,21 | 26,31 | 26,21 | 26,31 | 26,31 | 1.000 |
01 lug 2024 | 26,28 | 26,30 | 26,26 | 26,30 | 26,30 | 700 |
28 giu 2024 | 26,36 | 26,38 | 26,20 | 26,27 | 26,27 | 6.700 |
27 giu 2024 | 26,32 | 26,32 | 26,26 | 26,28 | 26,28 | 800 |
26 giu 2024 | 26,24 | 26,26 | 26,08 | 26,18 | 26,18 | 20.100 |
25 giu 2024 | 26,32 | 26,42 | 26,32 | 26,41 | 26,41 | 1.600 |
24 giu 2024 | 26,39 | 26,39 | 26,28 | 26,28 | 26,28 | 2.200 |
21 giu 2024 | 26,12 | 26,12 | 26,08 | 26,10 | 26,10 | 11.900 |
21 giu 2024 | 0.45 Dividendo |
20 giu 2024 | 26,74 | 26,80 | 26,65 | 26,67 | 26,22 | 6.800 |
18 giu 2024 | 26,76 | 26,76 | 26,72 | 26,72 | 26,27 | 2.000 |
17 giu 2024 | 26,55 | 26,74 | 26,50 | 26,74 | 26,29 | 3.200 |
14 giu 2024 | 26,62 | 26,63 | 26,53 | 26,62 | 26,17 | 2.200 |
13 giu 2024 | 26,74 | 26,84 | 26,73 | 26,78 | 26,33 | 4.100 |
12 giu 2024 | 27,15 | 27,18 | 27,02 | 27,02 | 26,57 | 3.300 |
11 giu 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,43 | 100 |
10 giu 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,63 | 200 |
07 giu 2024 | 27,17 | 27,18 | 27,08 | 27,09 | 26,63 | 1.000 |
06 giu 2024 | 27,30 | 27,33 | 27,26 | 27,33 | 26,87 | 3.300 |
05 giu 2024 | 27,26 | 27,37 | 27,24 | 27,31 | 26,85 | 11.900 |
04 giu 2024 | 27,08 | 27,21 | 27,06 | 27,17 | 26,71 | 7.700 |
03 giu 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,59 | 300 |
31 mag 2024 | 26,80 | 26,98 | 26,80 | 26,98 | 26,52 | 400 |
30 mag 2024 | 26,69 | 26,70 | 26,68 | 26,70 | 26,25 | 700 |
29 mag 2024 | 26,51 | 26,55 | 26,43 | 26,48 | 26,03 | 1.300 |
28 mag 2024 | 26,91 | 26,91 | 26,72 | 26,85 | 26,39 | 5.100 |
24 mag 2024 | 26,82 | 26,88 | 26,80 | 26,80 | 26,35 | 6.700 |
23 mag 2024 | 26,92 | 26,92 | 26,64 | 26,67 | 26,22 | 800 |
22 mag 2024 | 26,84 | 26,91 | 26,78 | 26,81 | 26,36 | 11.200 |
21 mag 2024 | 27,02 | 27,06 | 26,99 | 27,06 | 26,61 | 1.100 |
20 mag 2024 | 27,08 | 27,08 | 27,07 | 27,08 | 26,63 | 17.900 |
17 mag 2024 | 27,04 | 27,09 | 27,04 | 27,09 | 26,64 | 500 |
16 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,54 | 100 |
15 mag 2024 | 26,99 | 27,13 | 26,99 | 27,13 | 26,67 | 7.100 |
14 mag 2024 | 26,81 | 26,88 | 26,81 | 26,84 | 26,39 | 700 |
13 mag 2024 | 26,85 | 26,87 | 26,78 | 26,78 | 26,33 | 8.200 |
10 mag 2024 | 26,92 | 26,92 | 26,79 | 26,84 | 26,39 | 50.000 |
09 mag 2024 | 26,72 | 26,78 | 26,67 | 26,74 | 26,29 | 144.500 |
08 mag 2024 | 26,55 | 26,58 | 26,55 | 26,56 | 26,11 | 1.000 |
07 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,13 | 100 |
06 mag 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,08 | 100 |
03 mag 2024 | 26,33 | 26,42 | 26,32 | 26,42 | 25,97 | 27.400 |
02 mag 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 25,83 | 3.600 |
01 mag 2024 | 26,03 | 26,03 | 25,91 | 25,99 | 25,55 | 1.800 |
30 apr 2024 | 26,21 | 26,21 | 26,04 | 26,04 | 25,60 | 1.000 |
29 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 25,83 | 100 |
26 apr 2024 | 26,14 | 26,20 | 26,14 | 26,19 | 25,75 | 600 |
25 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 25,68 | 100 |
24 apr 2024 | 26,16 | 26,16 | 26,15 | 26,15 | 25,71 | 1.500 |
23 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 25,85 | 100 |
22 apr 2024 | 25,99 | 26,02 | 25,99 | 26,02 | 25,59 | 2.400 |
19 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,23 | 100 |
18 apr 2024 | 25,62 | 25,62 | 25,51 | 25,53 | 25,10 | 2.200 |
17 apr 2024 | 25,50 | 25,56 | 25,50 | 25,56 | 25,13 | 8.100 |
16 apr 2024 | 25,56 | 25,58 | 25,56 | 25,58 | 25,15 | 300 |
15 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,35 | 100 |
12 apr 2024 | 25,82 | 25,85 | 25,82 | 25,85 | 25,41 | 500 |
11 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,72 | 100 |
10 apr 2024 | 26,06 | 26,11 | 26,06 | 26,11 | 25,67 | 500 |
09 apr 2024 | 26,43 | 26,43 | 26,37 | 26,37 | 25,93 | 700 |
08 apr 2024 | 26,42 | 26,42 | 26,40 | 26,40 | 25,95 | 500 |
05 apr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 25,87 | 100 |
04 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 25,83 | 100 |
03 apr 2024 | 26,47 | 26,47 | 26,44 | 26,44 | 25,99 | 500 |
02 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 25,92 | 100 |
01 apr 2024 | 26,53 | 26,53 | 26,52 | 26,52 | 26,07 | 800 |
28 mar 2024 | 26,69 | 26,69 | 26,64 | 26,67 | 26,22 | 8.800 |
27 mar 2024 | 26,69 | 26,75 | 26,69 | 26,75 | 26,30 | 800 |
26 mar 2024 | 26,66 | 26,68 | 26,66 | 26,67 | 26,22 | 400 |
25 mar 2024 | 26,67 | 26,68 | 26,65 | 26,65 | 26,20 | 618.600 |
22 mar 2024 | 26,69 | 26,73 | 26,66 | 26,66 | 26,21 | 2.200 |
21 mar 2024 | 26,80 | 26,82 | 26,73 | 26,76 | 26,31 | 1.900 |
20 mar 2024 | 26,67 | 27,00 | 26,62 | 26,89 | 26,44 | 8.600 |
19 mar 2024 | 26,69 | 26,70 | 26,68 | 26,68 | 26,23 | 600 |
18 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,13 | 200 |
15 mar 2024 | 26,66 | 26,67 | 26,61 | 26,61 | 26,16 | 6.700 |
15 mar 2024 | 0.028 Dividendo |
14 mar 2024 | 26,62 | 26,63 | 26,61 | 26,61 | 26,13 | 177.400 |
13 mar 2024 | 26,74 | 26,75 | 26,74 | 26,75 | 26,27 | 400 |
12 mar 2024 | 26,67 | 26,76 | 26,67 | 26,76 | 26,28 | 600 |
11 mar 2024 | 26,60 | 26,65 | 26,58 | 26,65 | 26,17 | 300 |
08 mar 2024 | 26,89 | 26,89 | 26,78 | 26,78 | 26,30 | 500 |
07 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,29 | 100 |
06 mar 2024 | 26,50 | 26,50 | 26,45 | 26,45 | 25,98 | 500 |
05 mar 2024 | 26,21 | 26,24 | 26,21 | 26,24 | 25,77 | 700 |
04 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 25,76 | 100 |
01 mar 2024 | 26,23 | 26,27 | 26,23 | 26,27 | 25,80 | 2.600 |
29 feb 2024 | 26,13 | 26,16 | 26,13 | 26,16 | 25,69 | 2.000 |
28 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,69 | 100 |
27 feb 2024 | 26,21 | 26,28 | 26,21 | 26,28 | 25,81 | 2.000 |
26 feb 2024 | 26,22 | 26,26 | 26,22 | 26,26 | 25,79 | 1.400 |
23 feb 2024 | 26,31 | 26,33 | 26,31 | 26,33 | 25,86 | 200 |
22 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 25,76 | 200 |
21 feb 2024 | 26,08 | 26,12 | 26,08 | 26,12 | 25,65 | 3.100 |
20 feb 2024 | 26,05 | 26,17 | 26,04 | 26,08 | 25,61 | 4.500 |
16 feb 2024 | 25,88 | 25,88 | 25,87 | 25,87 | 25,40 | 5.200 |
15 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,33 | 100 |
14 feb 2024 | 25,47 | 25,59 | 25,47 | 25,59 | 25,13 | 1.400 |
13 feb 2024 | 25,48 | 25,48 | 25,28 | 25,37 | 24,91 | 11.000 |
*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...