Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 46 |
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
20 giu 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
19 giu 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
18 giu 2024 | 26,83 | 26,83 | 26,53 | 26,53 | 26,53 | 46 |
18 giu 2024 | 0.18 Dividendo |
17 giu 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,11 | - |
14 giu 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,21 | - |
13 giu 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,05 | - |
12 giu 2024 | 26,09 | 26,09 | 25,90 | 25,90 | 25,72 | 500 |
11 giu 2024 | 27,45 | 27,58 | 26,38 | 26,38 | 26,20 | 90 |
10 giu 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,18 | 300 |
07 giu 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,35 | - |
06 giu 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,74 | - |
05 giu 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,32 | - |
04 giu 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,10 | - |
03 giu 2024 | 24,87 | 24,87 | 24,44 | 24,44 | 24,28 | 66 |
31 mag 2024 | 24,03 | 24,08 | 24,03 | 24,08 | 23,92 | 20 |
30 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,14 | - |
29 mag 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,47 | - |
28 mag 2024 | 24,53 | 24,55 | 24,53 | 24,55 | 24,38 | 25 |
27 mag 2024 | 24,57 | 24,78 | 24,56 | 24,78 | 24,61 | 85 |
24 mag 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,43 | - |
23 mag 2024 | 25,71 | 25,71 | 25,50 | 25,50 | 25,33 | 125 |
22 mag 2024 | 25,68 | 25,87 | 25,66 | 25,87 | 25,69 | 287 |
21 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,59 | - |
20 mag 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,36 | - |
17 mag 2024 | 25,64 | 25,70 | 25,64 | 25,70 | 25,53 | 25 |
16 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,23 | - |
15 mag 2024 | 25,88 | 26,08 | 25,88 | 26,08 | 25,91 | 154 |
14 mag 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,66 | - |
13 mag 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,12 | - |
10 mag 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,11 | - |
09 mag 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,94 | - |
08 mag 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,84 | - |
07 mag 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,17 | - |
06 mag 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,11 | - |
03 mag 2024 | 24,59 | 24,59 | 24,47 | 24,47 | 24,30 | 25 |
02 mag 2024 | 23,85 | 24,08 | 23,85 | 24,08 | 23,92 | 21 |
30 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,71 | - |
29 apr 2024 | 25,16 | 25,16 | 24,63 | 24,87 | 24,70 | 349 |
26 apr 2024 | 25,33 | 25,33 | 25,20 | 25,20 | 25,03 | 40 |
25 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 26,95 | - |
24 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,12 | - |
23 apr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,59 | - |
22 apr 2024 | 27,45 | 27,92 | 27,45 | 27,75 | 27,56 | 286 |
19 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 26,83 | - |
18 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,69 | - |
17 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,34 | - |
16 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,79 | - |
15 apr 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 25,83 | 185 |
12 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,29 | - |
11 apr 2024 | 25,84 | 26,14 | 25,84 | 26,14 | 25,96 | 20 |
10 apr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,45 | - |
09 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,08 | - |
08 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,73 | - |
05 apr 2024 | 25,74 | 26,05 | 25,74 | 26,05 | 25,87 | 20 |
04 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,61 | - |
03 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,98 | - |
02 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,82 | - |
28 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,58 | - |
27 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,00 | - |
26 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,00 | - |
25 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,97 | - |
22 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,06 | - |
21 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,13 | - |
20 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,92 | - |
19 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,48 | - |
18 mar 2024 | 25,73 | 25,76 | 25,73 | 25,76 | 25,59 | 21 |
15 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,49 | - |
14 mar 2024 | 25,69 | 25,91 | 25,69 | 25,91 | 25,73 | 15 |
13 mar 2024 | 26,40 | 26,64 | 25,76 | 25,76 | 25,58 | 1.716 |
12 mar 2024 | 30,79 | 30,79 | 26,66 | 26,66 | 26,47 | 14 |
11 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,89 | - |
08 mar 2024 | 31,60 | 31,60 | 31,26 | 31,26 | 31,05 | 52 |
07 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,28 | - |
06 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,25 | - |
05 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,81 | - |
05 mar 2024 | 0.18 Dividendo |
04 mar 2024 | 31,05 | 31,20 | 31,05 | 31,20 | 30,81 | 131 |
01 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,19 | - |
29 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,23 | - |
28 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,30 | - |
27 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 30,90 | - |
26 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,31 | - |
23 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,09 | - |
22 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,53 | - |
21 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 30,76 | - |
20 feb 2024 | 31,20 | 32,00 | 31,20 | 32,00 | 31,60 | 400 |
19 feb 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,88 | 110 |
16 feb 2024 | 31,60 | 31,69 | 31,60 | 31,69 | 31,29 | 85 |
15 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 30,92 | - |
14 feb 2024 | 30,22 | 30,99 | 30,22 | 30,99 | 30,60 | 215 |
13 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,62 | - |
12 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,44 | - |
09 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,42 | - |
08 feb 2024 | 28,36 | 29,31 | 28,36 | 29,31 | 28,94 | 335 |
07 feb 2024 | 28,60 | 28,60 | 28,58 | 28,58 | 28,22 | 30 |
06 feb 2024 | 27,56 | 27,57 | 27,56 | 27,57 | 27,22 | 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...