Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | 200 |
25 apr 2024 | 27,44 | 27,57 | 27,41 | 27,57 | 27,57 | 2.500 |
24 apr 2024 | 27,62 | 27,67 | 27,62 | 27,67 | 27,67 | 900 |
23 apr 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | 100 |
22 apr 2024 | 27,39 | 27,59 | 27,39 | 27,52 | 27,52 | 2.300 |
19 apr 2024 | 27,05 | 27,29 | 27,05 | 27,29 | 27,29 | 300 |
18 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | 400 |
17 apr 2024 | 27,60 | 27,65 | 27,29 | 27,29 | 27,29 | 800 |
16 apr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | 100 |
15 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 100 |
12 apr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | 100 |
11 apr 2024 | 28,47 | 28,47 | 28,46 | 28,46 | 28,46 | 300 |
10 apr 2024 | 28,43 | 28,49 | 28,43 | 28,49 | 28,49 | 200 |
09 apr 2024 | 29,17 | 29,17 | 28,96 | 28,96 | 28,96 | 300 |
08 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | 300 |
05 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 100 |
04 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 100 |
03 apr 2024 | 29,26 | 29,31 | 29,26 | 29,31 | 29,31 | 200 |
02 apr 2024 | 29,17 | 29,19 | 29,17 | 29,19 | 29,19 | 400 |
01 apr 2024 | 29,58 | 29,58 | 29,53 | 29,53 | 29,53 | 300 |
28 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | 100 |
27 mar 2024 | 29,09 | 29,52 | 29,09 | 29,52 | 29,52 | 1.100 |
26 mar 2024 | 29,38 | 29,38 | 29,19 | 29,19 | 29,19 | 800 |
25 mar 2024 | 29,35 | 29,35 | 29,25 | 29,25 | 29,25 | 300 |
22 mar 2024 | 29,16 | 29,30 | 29,16 | 29,30 | 29,30 | 600 |
21 mar 2024 | 29,03 | 29,57 | 29,03 | 29,50 | 29,50 | 1.300 |
20 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | 100 |
19 mar 2024 | 28,96 | 29,06 | 28,96 | 29,06 | 29,06 | 400 |
18 mar 2024 | 28,66 | 28,79 | 28,66 | 28,79 | 28,79 | 500 |
15 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | 100 |
14 mar 2024 | 28,39 | 28,45 | 28,39 | 28,45 | 28,45 | 300 |
13 mar 2024 | 28,44 | 28,51 | 28,44 | 28,51 | 28,51 | 300 |
12 mar 2024 | 28,50 | 28,53 | 28,46 | 28,53 | 28,53 | 400 |
11 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | 100 |
08 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | 100 |
07 mar 2024 | 28,47 | 28,59 | 28,47 | 28,59 | 28,59 | 200 |
06 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 100 |
05 mar 2024 | 28,17 | 28,17 | 28,12 | 28,12 | 28,12 | 800 |
04 mar 2024 | 28,52 | 28,52 | 28,22 | 28,22 | 28,22 | 2.300 |
01 mar 2024 | 28,09 | 28,55 | 28,09 | 28,55 | 28,55 | 500 |
29 feb 2024 | 28,19 | 28,36 | 28,19 | 28,36 | 28,36 | 2.100 |
28 feb 2024 | 28,06 | 28,07 | 28,05 | 28,07 | 28,07 | 400 |
27 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | 100 |
26 feb 2024 | 27,95 | 28,06 | 27,95 | 28,06 | 28,06 | 300 |
23 feb 2024 | 28,10 | 28,10 | 28,09 | 28,09 | 28,09 | 1.300 |
22 feb 2024 | 27,88 | 27,91 | 27,88 | 27,91 | 27,91 | 200 |
21 feb 2024 | 27,53 | 27,57 | 27,53 | 27,57 | 27,57 | 300 |
20 feb 2024 | 27,68 | 27,85 | 27,67 | 27,69 | 27,69 | 3.100 |
16 feb 2024 | 28,09 | 28,09 | 28,01 | 28,01 | 28,01 | 400 |
15 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | 100 |
14 feb 2024 | 27,51 | 27,80 | 27,51 | 27,80 | 27,80 | 600 |
13 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 100 |
12 feb 2024 | 27,51 | 28,03 | 27,51 | 28,03 | 28,03 | 1.000 |
09 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | 100 |
08 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 100 |
07 feb 2024 | 27,28 | 27,28 | 27,27 | 27,27 | 27,27 | 400 |
06 feb 2024 | 27,19 | 27,27 | 27,14 | 27,27 | 27,27 | 800 |
05 feb 2024 | 27,21 | 27,21 | 27,12 | 27,12 | 27,12 | 300 |
02 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | 100 |
01 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 200 |
31 gen 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | 100 |
30 gen 2024 | 27,41 | 27,41 | 27,29 | 27,29 | 27,29 | 3.400 |
29 gen 2024 | 27,11 | 27,43 | 27,11 | 27,43 | 27,43 | 1.300 |
26 gen 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
25 gen 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 100 |
24 gen 2024 | 27,20 | 27,34 | 27,09 | 27,09 | 27,09 | 2.500 |
23 gen 2024 | 27,18 | 27,18 | 27,17 | 27,17 | 27,17 | 200 |
22 gen 2024 | 26,77 | 27,03 | 26,77 | 26,96 | 26,96 | 2.600 |
19 gen 2024 | 26,65 | 26,79 | 26,54 | 26,79 | 26,79 | 1.900 |
18 gen 2024 | 26,59 | 26,75 | 26,59 | 26,75 | 26,75 | 200 |
17 gen 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 100 |
16 gen 2024 | 26,45 | 26,77 | 26,45 | 26,77 | 26,77 | 300 |
12 gen 2024 | 26,56 | 26,56 | 26,55 | 26,55 | 26,55 | 300 |
11 gen 2024 | 26,60 | 26,68 | 26,50 | 26,68 | 26,68 | 900 |
10 gen 2024 | 26,69 | 26,74 | 26,69 | 26,74 | 26,74 | 500 |
09 gen 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 500 |
08 gen 2024 | 26,75 | 26,80 | 26,75 | 26,78 | 26,78 | 2.600 |
05 gen 2024 | 26,56 | 26,56 | 26,50 | 26,50 | 26,50 | 200 |
04 gen 2024 | 26,61 | 26,61 | 26,51 | 26,56 | 26,56 | 500 |
03 gen 2024 | 26,69 | 26,69 | 26,48 | 26,48 | 26,48 | 800 |
02 gen 2024 | 27,10 | 27,10 | 27,03 | 27,03 | 27,03 | 1.000 |
29 dic 2023 | 27,10 | 27,10 | 27,03 | 27,03 | 27,03 | 1.600 |
28 dic 2023 | 27,19 | 27,27 | 27,19 | 27,19 | 27,19 | 600 |
27 dic 2023 | 26,95 | 27,09 | 26,95 | 27,09 | 27,09 | 500 |
26 dic 2023 | 26,90 | 27,11 | 26,89 | 27,11 | 27,11 | 900 |
26 dic 2023 | 0.458 Dividendo |
22 dic 2023 | 27,19 | 27,19 | 27,19 | 27,19 | 26,74 | 100 |
21 dic 2023 | 27,14 | 27,35 | 27,14 | 27,35 | 26,89 | 600 |
20 dic 2023 | 27,47 | 27,49 | 27,03 | 27,03 | 26,58 | 1.000 |
19 dic 2023 | 27,44 | 27,57 | 27,44 | 27,57 | 27,11 | 200 |
18 dic 2023 | 26,89 | 27,19 | 26,89 | 27,14 | 26,68 | 1.600 |
15 dic 2023 | 27,30 | 27,30 | 27,02 | 27,02 | 26,57 | 400 |
14 dic 2023 | 27,72 | 27,76 | 27,43 | 27,47 | 27,01 | 1.400 |
13 dic 2023 | 26,90 | 27,49 | 26,90 | 27,49 | 27,02 | 400 |
12 dic 2023 | 26,75 | 26,77 | 26,69 | 26,77 | 26,32 | 700 |
11 dic 2023 | 26,68 | 26,83 | 26,62 | 26,82 | 26,37 | 1.700 |
08 dic 2023 | 26,61 | 26,68 | 26,61 | 26,68 | 26,23 | 400 |
07 dic 2023 | 26,31 | 26,41 | 26,31 | 26,41 | 25,97 | 500 |
06 dic 2023 | 26,65 | 26,66 | 26,20 | 26,20 | 25,76 | 700 |
05 dic 2023 | 26,54 | 26,54 | 26,51 | 26,51 | 26,07 | 500 |
*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...