Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
26 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
25 giu 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
24 giu 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
21 giu 2024 | 29,12 | 29,12 | 29,12 | 28,92 | 28,92 | 11 |
20 giu 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
19 giu 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
18 giu 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
17 giu 2024 | 27,59 | 27,59 | 27,59 | 27,69 | 27,69 | 40 |
14 giu 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
13 giu 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
12 giu 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
11 giu 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
10 giu 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
07 giu 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
06 giu 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
05 giu 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
04 giu 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
03 giu 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
31 mag 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
30 mag 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
29 mag 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
28 mag 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
27 mag 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
24 mag 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
23 mag 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
22 mag 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
21 mag 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
20 mag 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
17 mag 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
16 mag 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
15 mag 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
14 mag 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
13 mag 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
10 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
09 mag 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
08 mag 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
08 mag 2024 | 1.25 Dividendo |
07 mag 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 28,65 | - |
06 mag 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 28,63 | - |
03 mag 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 28,18 | - |
02 mag 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 27,97 | - |
30 apr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 27,87 | - |
29 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 27,89 | - |
26 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 27,89 | - |
25 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 27,66 | - |
24 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 27,72 | - |
23 apr 2024 | 28,81 | 29,18 | 28,81 | 29,18 | 27,96 | 11 |
22 apr 2024 | 28,64 | 28,64 | 28,64 | 28,89 | 27,68 | 60 |
19 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 27,61 | - |
18 apr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 27,47 | - |
17 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 26,80 | - |
16 apr 2024 | 27,82 | 27,82 | 27,74 | 27,65 | 26,49 | 56 |
15 apr 2024 | 28,38 | 28,38 | 28,38 | 28,29 | 27,11 | 20 |
12 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 27,32 | - |
11 apr 2024 | 28,33 | 28,33 | 28,33 | 28,48 | 27,29 | 50 |
10 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 27,39 | - |
09 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 27,80 | - |
08 apr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 27,76 | - |
05 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 28,04 | - |
04 apr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 28,95 | - |
03 apr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 28,76 | - |
02 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 28,69 | - |
28 mar 2024 | 30,09 | 30,09 | 30,09 | 30,10 | 28,84 | 100 |
27 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 29,07 | - |
26 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 28,59 | - |
25 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 28,44 | - |
22 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 28,33 | - |
21 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 28,01 | - |
20 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 27,90 | - |
19 mar 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 27,70 | - |
18 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 27,73 | - |
15 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 28,10 | - |
14 mar 2024 | 29,05 | 29,05 | 29,05 | 29,14 | 27,92 | 450 |
13 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 27,63 | - |
12 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 27,48 | - |
11 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 27,90 | - |
08 mar 2024 | 29,23 | 29,23 | 29,23 | 29,19 | 27,97 | 34 |
07 mar 2024 | 29,07 | 29,07 | 29,07 | 29,43 | 28,20 | 50 |
06 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 27,75 | - |
05 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 27,64 | - |
04 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 27,79 | - |
01 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 27,75 | - |
29 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 27,45 | - |
28 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 28,38 | - |
27 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 28,61 | - |
26 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 28,33 | - |
23 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 28,94 | - |
22 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 29,15 | - |
21 feb 2024 | 29,97 | 30,70 | 29,97 | 30,03 | 28,77 | 2.008 |
20 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 28,47 | - |
19 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 27,82 | - |
16 feb 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 27,99 | - |
15 feb 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 28,26 | - |
14 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,27 | - |
13 feb 2024 | 29,44 | 29,44 | 29,44 | 29,52 | 28,29 | 290 |
12 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,08 | - |
09 feb 2024 | 29,47 | 29,47 | 29,47 | 29,39 | 28,16 | 1.000 |
08 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 28,76 | - |
07 feb 2024 | 29,91 | 29,91 | 29,91 | 29,94 | 28,69 | 30 |
*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...