Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 26,14 | 26,48 | 26,14 | 26,20 | 26,20 | - |
07 mag 2024 | 26,14 | 26,58 | 26,14 | 26,44 | 26,44 | - |
06 mag 2024 | 25,82 | 26,36 | 25,82 | 26,14 | 26,14 | - |
03 mag 2024 | 25,54 | 26,20 | 25,54 | 25,90 | 25,90 | - |
02 mag 2024 | 24,82 | 25,50 | 24,82 | 25,36 | 25,36 | - |
30 apr 2024 | 25,56 | 25,56 | 24,96 | 25,06 | 25,06 | - |
29 apr 2024 | 25,08 | 25,36 | 25,00 | 25,36 | 25,36 | - |
26 apr 2024 | 24,44 | 25,10 | 24,44 | 25,10 | 25,10 | - |
25 apr 2024 | 24,42 | 24,68 | 24,30 | 24,30 | 24,30 | - |
24 apr 2024 | 25,26 | 25,26 | 24,70 | 24,70 | 24,70 | - |
23 apr 2024 | 24,60 | 25,10 | 24,60 | 25,02 | 25,02 | - |
22 apr 2024 | 24,16 | 25,16 | 24,16 | 24,80 | 24,80 | - |
19 apr 2024 | 23,84 | 24,22 | 23,84 | 24,14 | 24,14 | - |
18 apr 2024 | 24,00 | 24,12 | 23,96 | 23,96 | 23,96 | - |
17 apr 2024 | 23,06 | 23,74 | 23,06 | 23,74 | 23,74 | - |
16 apr 2024 | 23,58 | 23,58 | 23,36 | 23,42 | 23,42 | - |
15 apr 2024 | 24,30 | 24,30 | 23,22 | 24,00 | 24,00 | - |
12 apr 2024 | 24,26 | 24,64 | 24,20 | 24,34 | 24,34 | - |
11 apr 2024 | 24,44 | 24,62 | 24,10 | 24,44 | 24,44 | - |
10 apr 2024 | 24,74 | 25,10 | 24,22 | 24,22 | 24,22 | - |
09 apr 2024 | 24,62 | 25,00 | 24,44 | 24,96 | 24,96 | - |
08 apr 2024 | 24,04 | 24,56 | 24,04 | 24,56 | 24,56 | - |
05 apr 2024 | 24,40 | 24,40 | 23,94 | 24,24 | 24,24 | - |
04 apr 2024 | 24,04 | 24,92 | 24,04 | 24,92 | 24,92 | - |
03 apr 2024 | 24,26 | 24,26 | 24,02 | 24,08 | 24,08 | - |
02 apr 2024 | 24,88 | 24,88 | 24,12 | 24,12 | 24,12 | - |
28 mar 2024 | 24,88 | 24,96 | 24,66 | 24,96 | 24,96 | - |
27 mar 2024 | 24,32 | 24,88 | 24,32 | 24,88 | 24,88 | - |
26 mar 2024 | 24,56 | 24,62 | 24,36 | 24,62 | 24,62 | - |
25 mar 2024 | 24,58 | 24,58 | 24,12 | 24,34 | 24,34 | - |
22 mar 2024 | 24,94 | 25,34 | 24,92 | 24,92 | 24,92 | - |
21 mar 2024 | 25,46 | 25,48 | 25,28 | 25,36 | 25,36 | - |
20 mar 2024 | 24,68 | 25,08 | 24,64 | 25,08 | 25,08 | - |
19 mar 2024 | 24,50 | 24,60 | 24,46 | 24,58 | 24,58 | - |
18 mar 2024 | 24,72 | 24,84 | 24,54 | 24,54 | 24,54 | - |
15 mar 2024 | 25,14 | 25,38 | 24,74 | 24,98 | 24,98 | - |
14 mar 2024 | 25,06 | 25,30 | 24,86 | 25,16 | 25,16 | - |
13 mar 2024 | 25,62 | 25,62 | 25,32 | 25,54 | 25,54 | - |
12 mar 2024 | 26,06 | 26,10 | 25,70 | 25,70 | 25,70 | - |
11 mar 2024 | 25,90 | 26,58 | 25,90 | 26,18 | 26,18 | - |
08 mar 2024 | 25,44 | 26,18 | 25,44 | 26,18 | 26,18 | - |
07 mar 2024 | 25,22 | 25,90 | 25,04 | 25,44 | 25,44 | 100 |
06 mar 2024 | 24,84 | 25,54 | 24,84 | 25,14 | 25,14 | - |
05 mar 2024 | 24,56 | 25,08 | 24,46 | 24,76 | 24,76 | - |
04 mar 2024 | 25,10 | 25,10 | 24,66 | 24,66 | 24,66 | - |
04 mar 2024 | 2.42 Dividendo |
01 mar 2024 | 27,76 | 27,96 | 27,30 | 27,64 | 25,22 | - |
29 feb 2024 | 27,70 | 27,82 | 27,56 | 27,62 | 25,20 | - |
28 feb 2024 | 28,78 | 28,78 | 26,96 | 27,10 | 24,73 | - |
27 feb 2024 | 28,66 | 29,10 | 28,66 | 28,82 | 26,30 | - |
26 feb 2024 | 28,90 | 28,90 | 28,62 | 28,62 | 26,11 | - |
23 feb 2024 | 29,28 | 29,28 | 28,50 | 28,74 | 26,22 | - |
22 feb 2024 | 29,20 | 29,46 | 28,74 | 29,34 | 26,77 | - |
21 feb 2024 | 28,84 | 29,08 | 28,78 | 28,84 | 26,31 | - |
20 feb 2024 | 30,04 | 30,04 | 28,46 | 28,46 | 25,97 | - |
19 feb 2024 | 30,36 | 31,52 | 30,00 | 30,04 | 27,41 | - |
16 feb 2024 | 30,88 | 30,94 | 30,54 | 30,54 | 27,87 | - |
15 feb 2024 | 30,30 | 30,92 | 30,10 | 30,86 | 28,16 | - |
14 feb 2024 | 30,10 | 30,18 | 29,88 | 30,16 | 27,52 | - |
13 feb 2024 | 30,38 | 30,76 | 30,24 | 30,24 | 27,59 | - |
12 feb 2024 | 30,30 | 30,70 | 30,30 | 30,60 | 27,92 | - |
09 feb 2024 | 30,54 | 30,82 | 30,04 | 30,14 | 27,50 | - |
08 feb 2024 | 30,50 | 30,72 | 30,50 | 30,58 | 27,90 | - |
07 feb 2024 | 30,48 | 30,92 | 30,24 | 30,78 | 28,09 | - |
06 feb 2024 | 30,18 | 30,30 | 30,00 | 30,30 | 27,65 | - |
05 feb 2024 | 30,56 | 30,82 | 30,56 | 30,58 | 27,90 | - |
02 feb 2024 | 30,80 | 31,24 | 30,76 | 30,76 | 28,07 | - |
01 feb 2024 | 31,30 | 31,30 | 30,52 | 30,64 | 27,96 | - |
31 gen 2024 | 31,90 | 31,90 | 31,50 | 31,66 | 28,89 | - |
30 gen 2024 | 32,46 | 32,46 | 32,22 | 32,26 | 29,44 | - |
29 gen 2024 | 32,94 | 32,94 | 32,30 | 32,30 | 29,47 | - |
26 gen 2024 | 32,96 | 32,98 | 32,74 | 32,98 | 30,09 | - |
25 gen 2024 | 32,80 | 32,92 | 32,50 | 32,92 | 30,04 | - |
24 gen 2024 | 32,50 | 32,88 | 32,50 | 32,88 | 30,00 | - |
23 gen 2024 | 32,34 | 32,50 | 32,12 | 32,42 | 29,58 | - |
22 gen 2024 | 32,68 | 33,16 | 32,52 | 32,52 | 29,67 | - |
19 gen 2024 | 32,70 | 33,00 | 32,32 | 32,34 | 29,51 | - |
18 gen 2024 | 33,74 | 33,74 | 32,08 | 32,50 | 29,65 | - |
17 gen 2024 | 33,66 | 34,14 | 33,18 | 33,18 | 30,27 | - |
16 gen 2024 | 34,28 | 34,70 | 34,10 | 34,26 | 31,26 | - |
15 gen 2024 | 35,12 | 35,12 | 34,64 | 34,64 | 31,61 | - |
12 gen 2024 | 34,36 | 34,90 | 34,36 | 34,68 | 31,64 | - |
11 gen 2024 | 34,26 | 34,52 | 34,06 | 34,30 | 31,30 | - |
10 gen 2024 | 34,38 | 34,54 | 33,80 | 33,80 | 30,84 | - |
09 gen 2024 | 34,98 | 34,98 | 34,66 | 34,72 | 31,68 | - |
08 gen 2024 | 34,72 | 34,72 | 33,92 | 34,56 | 31,53 | - |
05 gen 2024 | 34,76 | 34,94 | 34,76 | 34,84 | 31,79 | - |
04 gen 2024 | 34,88 | 35,14 | 34,88 | 35,02 | 31,95 | - |
03 gen 2024 | 35,08 | 35,34 | 34,66 | 34,66 | 31,63 | - |
02 gen 2024 | 35,24 | 35,66 | 35,24 | 35,40 | 32,30 | - |
29 dic 2023 | 35,90 | 35,90 | 35,76 | 35,76 | 32,63 | - |
28 dic 2023 | 35,96 | 36,10 | 35,84 | 35,84 | 32,70 | - |
27 dic 2023 | 35,10 | 35,76 | 35,10 | 35,76 | 32,63 | - |
22 dic 2023 | 35,02 | 35,08 | 34,84 | 34,94 | 31,88 | - |
21 dic 2023 | 35,24 | 35,24 | 35,04 | 35,10 | 32,03 | - |
20 dic 2023 | 35,16 | 35,34 | 34,86 | 35,20 | 32,12 | - |
19 dic 2023 | 34,56 | 35,84 | 34,56 | 35,26 | 32,17 | - |
18 dic 2023 | 34,14 | 34,70 | 34,14 | 34,62 | 31,59 | - |
15 dic 2023 | 34,70 | 34,90 | 34,40 | 34,50 | 31,48 | - |
14 dic 2023 | 33,48 | 34,84 | 33,48 | 34,78 | 31,73 | - |
*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...