Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
27 giu 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
26 giu 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
25 giu 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
24 giu 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
21 giu 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
20 giu 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
19 giu 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
18 giu 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
17 giu 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
14 giu 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
13 giu 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
12 giu 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
11 giu 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
10 giu 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
07 giu 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
06 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
05 giu 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
04 giu 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
03 giu 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
31 mag 2024 | 26,40 | 26,40 | 26,40 | 26,46 | 26,46 | 340 |
30 mag 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
29 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
28 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
27 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
24 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
23 mag 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
22 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
21 mag 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
21 mag 2024 | 1.8 Dividendo |
20 mag 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 27,22 | - |
17 mag 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 28,42 | - |
16 mag 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 30,05 | - |
15 mag 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 29,32 | - |
14 mag 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 29,49 | - |
13 mag 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 29,87 | - |
10 mag 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 30,32 | - |
09 mag 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 30,00 | - |
08 mag 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 29,75 | - |
07 mag 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 29,41 | - |
06 mag 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 28,59 | - |
03 mag 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 27,88 | - |
02 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 28,33 | - |
30 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 28,76 | - |
29 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 29,45 | - |
26 apr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 28,61 | - |
25 apr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 28,53 | - |
24 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 28,85 | - |
23 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 28,76 | - |
22 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 27,67 | - |
19 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 27,26 | - |
18 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 27,48 | - |
17 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 27,58 | - |
16 apr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 27,61 | - |
15 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 28,05 | - |
12 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 27,78 | - |
11 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 27,67 | - |
10 apr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 27,99 | - |
09 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 27,48 | - |
08 apr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 28,76 | - |
05 apr 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 28,46 | - |
04 apr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 29,00 | - |
03 apr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 29,15 | - |
02 apr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 29,32 | - |
28 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 30,12 | - |
27 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 28,60 | - |
26 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 28,44 | - |
25 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 28,06 | - |
22 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 27,85 | - |
21 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 28,07 | - |
20 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 28,72 | - |
19 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 29,10 | - |
18 mar 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 29,50 | - |
15 mar 2024 | 30,20 | 30,20 | 30,20 | 30,40 | 28,51 | 400 |
14 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 27,36 | - |
13 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 26,83 | - |
12 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 27,34 | - |
11 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 26,95 | - |
08 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 26,57 | - |
07 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 27,16 | - |
06 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 27,63 | - |
05 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 25,59 | - |
04 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 25,39 | - |
01 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 25,82 | - |
29 feb 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 26,54 | - |
28 feb 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 26,46 | - |
27 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 26,44 | - |
26 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 26,53 | - |
23 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 26,95 | - |
22 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 26,76 | - |
21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,08 | - |
20 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 26,13 | - |
19 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 25,72 | - |
16 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 26,28 | - |
15 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 26,74 | - |
14 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 26,69 | - |
13 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 26,83 | - |
12 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 26,56 | - |
09 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 26,69 | - |
08 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 26,75 | - |
*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...