Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 25,40 | 25,49 | 25,39 | 25,49 | 25,49 | - |
09 mag 2024 | 25,35 | 25,35 | 25,34 | 25,34 | 25,34 | - |
08 mag 2024 | 25,70 | 25,73 | 25,54 | 25,54 | 25,54 | - |
07 mag 2024 | 25,04 | 25,09 | 25,02 | 25,09 | 25,09 | - |
06 mag 2024 | 25,09 | 25,72 | 25,08 | 25,72 | 25,72 | 30 |
03 mag 2024 | 25,75 | 25,75 | 25,69 | 25,69 | 25,69 | - |
02 mag 2024 | 24,90 | 25,67 | 24,89 | 25,67 | 25,67 | - |
30 apr 2024 | 26,22 | 26,22 | 26,04 | 26,04 | 26,04 | - |
29 apr 2024 | 26,25 | 26,27 | 26,25 | 26,26 | 26,26 | - |
29 apr 2024 | 0.275 Dividendo |
26 apr 2024 | 26,26 | 26,29 | 26,22 | 26,29 | 26,02 | 455 |
25 apr 2024 | 26,19 | 26,19 | 26,14 | 26,14 | 25,87 | - |
24 apr 2024 | 26,17 | 26,18 | 26,13 | 26,13 | 25,86 | - |
23 apr 2024 | 25,56 | 25,57 | 25,50 | 25,52 | 25,25 | - |
22 apr 2024 | 24,65 | 24,65 | 24,60 | 24,60 | 24,34 | - |
19 apr 2024 | 24,62 | 24,71 | 24,62 | 24,71 | 24,45 | - |
18 apr 2024 | 24,40 | 24,44 | 24,38 | 24,44 | 24,18 | - |
17 apr 2024 | 24,52 | 24,57 | 24,51 | 24,51 | 24,25 | - |
16 apr 2024 | 24,60 | 24,62 | 24,59 | 24,59 | 24,33 | - |
15 apr 2024 | 24,74 | 24,80 | 24,74 | 24,80 | 24,54 | - |
12 apr 2024 | 24,88 | 24,92 | 24,81 | 24,81 | 24,55 | - |
11 apr 2024 | 24,75 | 24,75 | 24,72 | 24,72 | 24,46 | - |
10 apr 2024 | 25,23 | 25,23 | 25,13 | 25,13 | 24,87 | - |
09 apr 2024 | 25,32 | 25,32 | 25,21 | 25,21 | 24,95 | - |
08 apr 2024 | 25,00 | 25,08 | 25,00 | 25,08 | 24,82 | - |
05 apr 2024 | 24,94 | 25,31 | 24,91 | 25,31 | 25,05 | - |
04 apr 2024 | 25,44 | 25,49 | 25,00 | 25,00 | 24,74 | 80 |
03 apr 2024 | 25,64 | 25,67 | 25,56 | 25,56 | 25,29 | - |
02 apr 2024 | 26,76 | 26,77 | 26,62 | 26,62 | 26,34 | - |
28 mar 2024 | 26,80 | 27,00 | 26,80 | 27,00 | 26,72 | - |
27 mar 2024 | 26,15 | 26,60 | 26,10 | 26,60 | 26,32 | - |
26 mar 2024 | 25,85 | 26,05 | 25,85 | 26,05 | 25,78 | - |
25 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,98 | - |
22 mar 2024 | 26,55 | 26,60 | 26,30 | 26,30 | 26,02 | - |
21 mar 2024 | 25,95 | 26,10 | 25,95 | 26,10 | 25,83 | - |
20 mar 2024 | 25,70 | 25,90 | 25,70 | 25,90 | 25,63 | - |
19 mar 2024 | 25,65 | 25,70 | 25,55 | 25,55 | 25,28 | - |
18 mar 2024 | 25,55 | 25,60 | 25,50 | 25,60 | 25,33 | - |
15 mar 2024 | 25,55 | 25,60 | 25,55 | 25,60 | 25,33 | - |
14 mar 2024 | 26,30 | 26,30 | 25,65 | 25,65 | 25,38 | - |
13 mar 2024 | 26,25 | 26,55 | 26,25 | 26,55 | 26,27 | - |
12 mar 2024 | 26,25 | 26,35 | 26,20 | 26,35 | 26,07 | - |
11 mar 2024 | 26,35 | 26,35 | 26,20 | 26,20 | 25,93 | - |
08 mar 2024 | 26,40 | 26,55 | 26,40 | 26,55 | 26,27 | - |
07 mar 2024 | 26,45 | 26,65 | 26,45 | 26,65 | 26,37 | - |
06 mar 2024 | 26,65 | 26,70 | 26,65 | 26,65 | 26,37 | - |
05 mar 2024 | 26,95 | 26,95 | 26,80 | 26,80 | 26,52 | - |
04 mar 2024 | 26,15 | 26,65 | 26,15 | 26,65 | 26,37 | 190 |
01 mar 2024 | 26,20 | 26,20 | 26,15 | 26,15 | 25,88 | - |
29 feb 2024 | 25,85 | 26,05 | 25,80 | 26,05 | 25,78 | - |
28 feb 2024 | 26,25 | 26,25 | 26,05 | 26,05 | 25,78 | - |
27 feb 2024 | 26,10 | 26,20 | 26,10 | 26,20 | 25,93 | - |
26 feb 2024 | 27,05 | 27,05 | 26,05 | 26,05 | 25,78 | 805 |
23 feb 2024 | 26,40 | 26,40 | 26,25 | 26,25 | 25,98 | - |
22 feb 2024 | 26,25 | 26,30 | 26,25 | 26,25 | 25,98 | - |
21 feb 2024 | 26,15 | 26,25 | 26,15 | 26,25 | 25,98 | - |
20 feb 2024 | 25,50 | 25,90 | 25,50 | 25,90 | 25,63 | - |
19 feb 2024 | 26,00 | 26,10 | 26,00 | 26,00 | 25,73 | 1.000 |
16 feb 2024 | 25,35 | 25,35 | 25,30 | 25,30 | 25,04 | - |
15 feb 2024 | 24,55 | 24,60 | 24,50 | 24,50 | 24,24 | - |
14 feb 2024 | 24,35 | 24,45 | 24,35 | 24,45 | 24,19 | - |
13 feb 2024 | 24,85 | 24,85 | 24,15 | 24,15 | 23,90 | - |
12 feb 2024 | 24,50 | 24,50 | 24,25 | 24,40 | 24,14 | - |
09 feb 2024 | 24,15 | 24,20 | 24,15 | 24,20 | 23,95 | - |
08 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,50 | - |
07 feb 2024 | 23,95 | 24,00 | 23,95 | 24,00 | 23,75 | - |
06 feb 2024 | 23,60 | 23,65 | 23,60 | 23,65 | 23,40 | 200 |
05 feb 2024 | 23,75 | 23,85 | 23,70 | 23,70 | 23,45 | 16 |
02 feb 2024 | 24,50 | 24,55 | 24,50 | 24,55 | 24,29 | - |
01 feb 2024 | 24,55 | 24,55 | 24,50 | 24,50 | 24,24 | - |
31 gen 2024 | 24,70 | 24,85 | 24,70 | 24,85 | 24,59 | - |
30 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
30 gen 2024 | 0.26 Dividendo |
29 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,78 | - |
26 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,73 | - |
25 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,48 | - |
24 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,68 | - |
23 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,24 | - |
22 gen 2024 | 24,40 | 24,50 | 24,40 | 24,50 | 23,99 | 5 |
19 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,60 | - |
18 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,75 | - |
17 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,75 | - |
16 gen 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 23,85 | - |
15 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,75 | - |
12 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,75 | - |
11 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,04 | - |
10 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,04 | 200 |
09 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,24 | - |
08 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,60 | - |
05 gen 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 23,85 | - |
04 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,09 | - |
03 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,44 | 100 |
02 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,19 | - |
29 dic 2023 | 24,80 | 24,80 | 24,60 | 24,60 | 24,09 | 420 |
28 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,24 | - |
27 dic 2023 | 24,85 | 24,85 | 24,65 | 24,65 | 24,14 | 50 |
22 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,63 | - |
21 dic 2023 | 25,25 | 25,35 | 25,25 | 25,35 | 24,83 | 130 |
20 dic 2023 | 25,25 | 25,30 | 25,25 | 25,30 | 24,78 | 200 |
19 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 24,53 | - |
*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...