Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | 50 |
16 apr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
15 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
12 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
11 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
10 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
09 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
08 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
05 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
04 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
03 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
02 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
28 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
27 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
26 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
25 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
22 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
21 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
20 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
19 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
18 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 50 |
15 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
14 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
13 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
12 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
11 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
08 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
07 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
06 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
05 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
04 mar 2024 | 28,75 | 28,75 | 28,45 | 28,45 | 28,45 | 50 |
01 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
29 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
28 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
27 feb 2024 | 28,65 | 28,90 | 28,65 | 28,90 | 28,90 | 1 |
26 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
23 feb 2024 | 28,85 | 28,95 | 28,85 | 28,95 | 28,95 | 374 |
22 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
21 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
20 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
16 feb 2024 | 28,70 | 28,70 | 28,60 | 28,60 | 28,60 | 45 |
15 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
14 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
13 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
12 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
09 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
08 feb 2024 | 26,10 | 26,25 | 26,10 | 26,25 | 26,25 | 500 |
07 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
06 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
05 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
02 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
02 feb 2024 | 0.67 Dividendo |
01 feb 2024 | 27,00 | 27,05 | 27,00 | 27,05 | 26,38 | 100 |
31 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,33 | - |
30 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,33 | - |
29 gen 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,28 | - |
26 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,89 | - |
25 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,89 | - |
24 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,67 | - |
23 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 26,67 | - |
22 gen 2024 | 27,05 | 27,35 | 27,05 | 27,35 | 26,67 | 40 |
19 gen 2024 | 27,10 | 27,10 | 26,95 | 26,95 | 26,28 | 85 |
18 gen 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,48 | - |
17 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,16 | - |
16 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,16 | - |
15 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
12 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
11 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
10 gen 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
09 gen 2024 | 27,95 | 28,15 | 27,95 | 28,15 | 27,45 | 50 |
08 gen 2024 | 27,85 | 27,95 | 27,80 | 27,95 | 27,26 | 76 |
05 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
04 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
03 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
02 gen 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,16 | - |
29 dic 2023 | 27,90 | 27,90 | 27,90 | 27,90 | 27,21 | - |
28 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
27 dic 2023 | 27,75 | 27,75 | 27,75 | 27,75 | 27,06 | - |
22 dic 2023 | 28,05 | 28,05 | 28,05 | 28,05 | 27,36 | - |
21 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 27,55 | - |
20 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,79 | - |
19 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,79 | - |
18 dic 2023 | 28,50 | 28,50 | 28,50 | 28,50 | 27,79 | - |
15 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 27,89 | - |
14 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 27,99 | - |
13 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 27,99 | - |
12 dic 2023 | 28,45 | 28,70 | 28,45 | 28,70 | 27,99 | 400 |
11 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 27,55 | - |
08 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,70 | - |
07 dic 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 27,70 | - |
06 dic 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,23 | - |
05 dic 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 28,43 | 8 |
04 dic 2023 | 29,30 | 29,30 | 29,30 | 29,30 | 28,57 | - |
01 dic 2023 | 29,05 | 29,05 | 29,05 | 29,05 | 28,33 | - |
30 nov 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 27,94 | - |
29 nov 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 28,28 | - |
28 nov 2023 | 29,20 | 29,20 | 29,00 | 29,00 | 28,28 | 13 |
27 nov 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 28,48 | - |
24 nov 2023 | 29,30 | 29,30 | 29,20 | 29,20 | 28,48 | 1.000 |
*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...