Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 26,34 | 26,40 | 26,34 | 26,50 | 26,50 | 66 |
09 mag 2024 | 26,34 | 26,40 | 26,34 | 26,40 | 26,40 | - |
08 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
07 mag 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
06 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
03 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
02 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
30 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
29 apr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
26 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
25 apr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
24 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
23 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
22 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
19 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
18 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
17 apr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
16 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
15 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
12 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
11 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
10 apr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
09 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
08 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
05 apr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
04 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
03 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
02 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
28 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
27 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
26 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
25 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
22 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
21 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
20 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
19 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
18 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
15 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
14 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
13 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
12 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
11 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
08 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
07 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
06 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
05 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
04 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
04 mar 2024 | 2.42 Dividendo |
01 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 25,30 | - |
29 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 25,26 | - |
28 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 26,23 | - |
27 feb 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 26,12 | - |
26 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 26,34 | - |
23 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 26,69 | - |
22 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 26,61 | - |
21 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 26,19 | - |
20 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 27,29 | - |
19 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 27,69 | - |
16 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 28,15 | - |
15 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 27,62 | - |
14 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 27,42 | - |
13 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 27,69 | - |
12 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 27,62 | - |
09 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 27,84 | - |
08 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 27,82 | - |
07 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 27,78 | - |
06 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 27,76 | - |
05 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 27,86 | - |
02 feb 2024 | 30,76 | 31,38 | 30,76 | 31,38 | 28,64 | 66 |
01 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 28,51 | - |
31 gen 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 29,10 | - |
30 gen 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 29,61 | - |
29 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 30,03 | - |
26 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
25 gen 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
24 gen 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 29,59 | - |
23 gen 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 29,48 | - |
22 gen 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 29,79 | - |
19 gen 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 29,81 | - |
18 gen 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 30,76 | - |
17 gen 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 31,12 | - |
16 gen 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 31,51 | - |
15 gen 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 31,32 | - |
12 gen 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 31,32 | - |
11 gen 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 31,27 | - |
10 gen 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 31,32 | - |
09 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 31,89 | - |
08 gen 2024 | 35,00 | 35,28 | 35,00 | 35,28 | 32,20 | 16 |
05 gen 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 32,00 | - |
04 gen 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 31,82 | - |
03 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 31,98 | - |
02 gen 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 32,13 | - |
29 dic 2023 | 35,86 | 35,88 | 35,80 | 35,88 | 32,75 | - |
28 dic 2023 | 35,94 | 35,94 | 35,94 | 35,94 | 32,80 | - |
27 dic 2023 | 35,04 | 35,04 | 35,04 | 35,04 | 31,98 | - |
22 dic 2023 | 34,96 | 34,96 | 34,96 | 34,96 | 31,91 | - |
21 dic 2023 | 35,18 | 35,18 | 35,18 | 35,18 | 32,11 | - |
20 dic 2023 | 35,12 | 35,12 | 35,12 | 35,12 | 32,05 | - |
19 dic 2023 | 34,94 | 34,94 | 34,94 | 34,94 | 31,89 | - |
18 dic 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 31,40 | - |
*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...