Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
16 mag 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 1 |
15 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
14 mag 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | 300 |
13 mag 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | 100 |
10 mag 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
09 mag 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 135 |
08 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
07 mag 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | 100 |
06 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | 1 |
03 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | 102 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | 100 |
30 apr 2024 | 25,58 | 25,58 | 25,57 | 25,57 | 25,57 | 106 |
29 apr 2024 | 25,56 | 25,64 | 25,56 | 25,64 | 25,64 | 2.806 |
26 apr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
25 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 1 |
24 apr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
23 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | 101 |
22 apr 2024 | 25,57 | 25,60 | 25,57 | 25,60 | 25,60 | 503 |
22 apr 2024 | 0.12084 Dividendo |
19 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,53 | 100 |
18 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,49 | - |
17 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,53 | 100 |
16 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,52 | 241 |
15 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,53 | - |
12 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,56 | 100 |
11 apr 2024 | 25,67 | 25,67 | 25,66 | 25,66 | 25,54 | 200 |
10 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,56 | 8 |
09 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,63 | 218 |
08 apr 2024 | 25,75 | 25,75 | 25,73 | 25,73 | 25,61 | 209 |
05 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,62 | - |
04 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,65 | 100 |
03 apr 2024 | 25,74 | 25,78 | 25,74 | 25,78 | 25,66 | 500 |
02 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,61 | 100 |
01 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,64 | 13 |
28 mar 2024 | 25,82 | 25,82 | 25,79 | 25,79 | 25,67 | 100 |
27 mar 2024 | 25,77 | 25,79 | 25,77 | 25,79 | 25,67 | 641 |
26 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,64 | 102 |
25 mar 2024 | 25,71 | 25,79 | 25,71 | 25,79 | 25,67 | 1.194 |
22 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,64 | 102 |
21 mar 2024 | 25,74 | 25,74 | 25,70 | 25,70 | 25,58 | 100 |
20 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,59 | 100 |
20 mar 2024 | 0.10206 Dividendo |
19 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,56 | 100 |
18 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,51 | - |
15 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,51 | - |
14 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,53 | - |
13 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,55 | 1 |
12 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,57 | - |
11 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,61 | 100 |
08 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,61 | 103 |
07 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,58 | 100 |
06 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,56 | 100 |
05 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,50 | - |
04 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,51 | 1 |
01 mar 2024 | 25,73 | 25,73 | 25,72 | 25,72 | 25,50 | 302 |
29 feb 2024 | 25,61 | 25,70 | 25,61 | 25,70 | 25,48 | 301 |
28 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,47 | 100 |
27 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,42 | 5 |
26 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,44 | - |
23 feb 2024 | 25,67 | 25,67 | 25,66 | 25,66 | 25,43 | 487 |
22 feb 2024 | 25,76 | 25,76 | 25,64 | 25,64 | 25,42 | 300 |
21 feb 2024 | 25,72 | 25,74 | 25,70 | 25,70 | 25,48 | 1.812 |
21 feb 2024 | 0.10564 Dividendo |
20 feb 2024 | 25,66 | 25,91 | 25,66 | 25,80 | 25,47 | 900 |
16 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,32 | 300 |
15 feb 2024 | 25,78 | 25,78 | 25,77 | 25,77 | 25,45 | 1.090 |
14 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,42 | 100 |
13 feb 2024 | 25,88 | 25,88 | 25,69 | 25,69 | 25,37 | 600 |
12 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,44 | - |
09 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,45 | 2 |
08 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,45 | - |
07 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,45 | - |
06 feb 2024 | 25,77 | 25,78 | 25,77 | 25,77 | 25,45 | 1.300 |
05 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,43 | - |
02 feb 2024 | 25,72 | 25,86 | 25,72 | 25,86 | 25,53 | 800 |
01 feb 2024 | 25,85 | 25,87 | 25,85 | 25,86 | 25,54 | 1.602 |
31 gen 2024 | 25,82 | 25,82 | 25,80 | 25,80 | 25,47 | 303 |
30 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,43 | - |
29 gen 2024 | 25,79 | 25,79 | 25,78 | 25,78 | 25,45 | 300 |
26 gen 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,42 | 1 |
25 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,43 | 100 |
24 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,38 | 2 |
23 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,37 | - |
22 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,37 | 2 |
22 gen 2024 | 0.077 Dividendo |
19 gen 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,37 | - |
18 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,36 | - |
17 gen 2024 | 25,80 | 25,80 | 25,79 | 25,79 | 25,39 | 500 |
16 gen 2024 | 25,82 | 25,82 | 25,81 | 25,81 | 25,41 | 300 |
12 gen 2024 | 25,83 | 25,83 | 25,82 | 25,82 | 25,41 | 300 |
11 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,36 | 300 |
10 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,30 | 4 |
09 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,29 | 4 |
08 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,30 | 300 |
05 gen 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,25 | - |
04 gen 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,26 | - |
03 gen 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,27 | 1 |
02 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,29 | 4 |
*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...