Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 100 |
17 mag 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 100 |
16 mag 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | 100 |
15 mag 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 100 |
14 mag 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | 100 |
13 mag 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | 100 |
10 mag 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 100 |
09 mag 2024 | 27,00 | 27,11 | 27,00 | 27,11 | 27,11 | 100 |
08 mag 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
07 mag 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | 100 |
06 mag 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | 100 |
03 mag 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 100 |
02 mag 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | 100 |
01 mag 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
30 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
29 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 100 |
26 apr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
25 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 100 |
25 apr 2024 | 0.066 Dividendo |
24 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,68 | 100 |
23 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,59 | - |
22 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,40 | 100 |
19 apr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,10 | 100 |
18 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,83 | - |
17 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,80 | 100 |
16 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,84 | - |
15 apr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,05 | 100 |
12 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,13 | 100 |
11 apr 2024 | 26,69 | 26,70 | 26,69 | 26,70 | 26,64 | 200 |
10 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,61 | - |
09 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,04 | - |
08 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,95 | - |
05 apr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,90 | 100 |
04 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,78 | 100 |
03 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,07 | - |
02 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,09 | 100 |
01 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,29 | 100 |
28 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,48 | 100 |
27 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,37 | 100 |
26 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 26,94 | - |
25 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,02 | 100 |
25 mar 2024 | 0.069 Dividendo |
22 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,08 | 100 |
21 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,29 | - |
20 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 26,97 | - |
19 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,74 | 100 |
18 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,65 | 100 |
15 mar 2024 | 26,83 | 26,83 | 26,80 | 26,80 | 26,67 | 100 |
14 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,75 | 100 |
13 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,00 | - |
12 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,02 | 100 |
11 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,99 | 100 |
08 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,87 | - |
07 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 26,93 | - |
06 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,80 | 100 |
05 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,70 | 100 |
04 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,74 | 100 |
01 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,65 | 100 |
29 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,54 | - |
28 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,43 | 100 |
27 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,47 | - |
26 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,46 | 100 |
26 feb 2024 | 0.045 Dividendo |
23 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,60 | - |
22 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,57 | - |
21 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,29 | 100 |
20 feb 2024 | 26,44 | 26,44 | 26,37 | 26,37 | 26,20 | 100 |
16 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,18 | - |
15 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,27 | - |
14 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 25,95 | - |
13 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,75 | 100 |
12 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,16 | 100 |
09 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,97 | - |
08 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 25,94 | - |
07 feb 2024 | 26,25 | 26,25 | 26,17 | 26,17 | 25,99 | 200 |
06 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,04 | 100 |
05 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 25,95 | 100 |
02 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,15 | 100 |
01 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,18 | 100 |
31 gen 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,10 | - |
30 gen 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,35 | 100 |
29 gen 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,32 | 100 |
26 gen 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,22 | - |
26 gen 2024 | 0.059 Dividendo |
25 gen 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,23 | 100 |
24 gen 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,20 | 100 |
23 gen 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,31 | 100 |
22 gen 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,33 | 100 |
19 gen 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,27 | 100 |
18 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,91 | 100 |
17 gen 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,76 | 100 |
16 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,91 | 100 |
12 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,00 | 100 |
11 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,97 | 100 |
10 gen 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,98 | 100 |
09 gen 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 25,98 | 100 |
08 gen 2024 | 26,26 | 26,37 | 26,26 | 26,37 | 26,13 | 100 |
05 gen 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,92 | - |
04 gen 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,82 | 100 |
03 gen 2024 | 26,17 | 26,17 | 26,04 | 26,04 | 25,81 | 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...