Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
21 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | 100 |
20 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | 100 |
17 mag 2024 | 26,57 | 26,62 | 26,57 | 26,62 | 26,62 | 100 |
16 mag 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 100 |
15 mag 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | 100 |
14 mag 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | 100 |
13 mag 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
10 mag 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | 100 |
09 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 100 |
08 mag 2024 | 26,13 | 26,17 | 26,13 | 26,17 | 26,17 | 1.100 |
07 mag 2024 | 26,22 | 26,22 | 26,18 | 26,18 | 26,18 | 600 |
06 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | 100 |
03 mag 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
02 mag 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
01 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
30 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 100 |
29 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 100 |
26 apr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
25 apr 2024 | 25,95 | 26,01 | 25,95 | 26,01 | 26,01 | 1.000 |
24 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 100 |
23 apr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | 100 |
22 apr 2024 | 25,91 | 25,96 | 25,91 | 25,96 | 25,96 | 200 |
19 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
18 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 100 |
17 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 100 |
16 apr 2024 | 25,44 | 25,44 | 25,41 | 25,41 | 25,41 | 100 |
15 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | 300 |
12 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 100 |
11 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
10 apr 2024 | 26,10 | 26,15 | 26,09 | 26,15 | 26,15 | 500 |
09 apr 2024 | 26,62 | 26,65 | 26,62 | 26,65 | 26,65 | 600 |
08 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
05 apr 2024 | 26,25 | 26,35 | 26,25 | 26,35 | 26,35 | 100 |
04 apr 2024 | 26,60 | 26,60 | 26,25 | 26,25 | 26,25 | 1.000 |
03 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
02 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 100 |
01 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
28 mar 2024 | 26,86 | 26,89 | 26,86 | 26,89 | 26,89 | 200 |
27 mar 2024 | 26,68 | 26,70 | 26,68 | 26,70 | 26,70 | 300 |
26 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
25 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | 100 |
22 mar 2024 | 26,36 | 26,36 | 26,35 | 26,35 | 26,35 | 200 |
21 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 100 |
20 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 100 |
19 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | 100 |
18 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 100 |
15 mar 2024 | 25,99 | 26,02 | 25,99 | 26,02 | 26,02 | 400 |
15 mar 2024 | 0.11 Dividendo |
14 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,00 | 100 |
13 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,26 | 100 |
12 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,24 | 100 |
11 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,21 | 200 |
08 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,10 | 100 |
07 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,11 | 100 |
06 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,89 | 100 |
05 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,71 | 100 |
04 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,75 | 100 |
01 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,67 | 100 |
29 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,66 | 100 |
28 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,46 | 100 |
27 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,45 | 100 |
26 feb 2024 | 25,57 | 25,57 | 25,54 | 25,54 | 25,43 | 300 |
23 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,60 | - |
22 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,51 | 100 |
21 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,35 | 100 |
20 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,27 | 100 |
16 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,25 | 100 |
15 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,32 | 100 |
14 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,96 | 100 |
13 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,81 | 100 |
12 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,31 | - |
09 feb 2024 | 25,19 | 25,19 | 25,18 | 25,18 | 25,08 | 100 |
08 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,15 | 100 |
07 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,12 | 100 |
06 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,03 | 100 |
05 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,91 | 100 |
02 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,29 | - |
01 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,39 | 100 |
31 gen 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,11 | 100 |
30 gen 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,37 | 100 |
29 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,29 | 100 |
26 gen 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,20 | 100 |
25 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,19 | 100 |
24 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,84 | 100 |
23 gen 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,08 | 100 |
22 gen 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,06 | 100 |
19 gen 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,93 | 100 |
18 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,78 | 100 |
17 gen 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,66 | 100 |
16 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,82 | 100 |
12 gen 2024 | 25,10 | 25,13 | 25,08 | 25,13 | 25,02 | 500 |
11 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,00 | 100 |
10 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,04 | 100 |
09 gen 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 24,98 | - |
08 gen 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,14 | 100 |
05 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,94 | 100 |
04 gen 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,93 | 100 |
03 gen 2024 | 25,23 | 25,23 | 25,06 | 25,06 | 24,96 | 400 |
02 gen 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,26 | 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...