Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 0.16 Dividendo |
27 giu 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,33 | - |
26 giu 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,25 | - |
25 giu 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,27 | - |
24 giu 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,94 | - |
21 giu 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,74 | - |
20 giu 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,67 | - |
19 giu 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,69 | - |
18 giu 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,93 | - |
17 giu 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,60 | - |
14 giu 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,27 | - |
13 giu 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,56 | - |
12 giu 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,21 | - |
11 giu 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,77 | - |
10 giu 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,17 | - |
07 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,62 | - |
06 giu 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,20 | - |
05 giu 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,37 | - |
04 giu 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,56 | - |
03 giu 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,58 | - |
31 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,63 | - |
30 mag 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,22 | - |
29 mag 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,94 | - |
28 mag 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,14 | - |
27 mag 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,01 | - |
24 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,19 | - |
23 mag 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,42 | - |
22 mag 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,81 | - |
21 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,74 | - |
20 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 25,86 | - |
17 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,37 | - |
16 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 25,86 | - |
15 mag 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,97 | - |
14 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,80 | - |
13 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,12 | - |
10 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,76 | - |
09 mag 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,87 | - |
08 mag 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,87 | - |
07 mag 2024 | 26,68 | 26,68 | 26,68 | 26,72 | 26,54 | 77 |
06 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 25,88 | - |
03 mag 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,25 | - |
02 mag 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,10 | - |
30 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,01 | - |
29 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,53 | - |
26 apr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,44 | - |
25 apr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,15 | - |
24 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,60 | - |
23 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,53 | - |
22 apr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,34 | - |
19 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,38 | - |
18 apr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,40 | - |
17 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,62 | - |
16 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,73 | - |
15 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,16 | - |
12 apr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,20 | - |
11 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,69 | - |
10 apr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,59 | - |
09 apr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 29,92 | - |
08 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,34 | - |
05 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,60 | - |
04 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,40 | - |
03 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,31 | - |
02 apr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,46 | - |
28 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,49 | - |
27 mar 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,53 | - |
27 mar 2024 | 0.147792 Dividendo |
26 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 29,91 | - |
25 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 29,89 | - |
22 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 29,89 | - |
21 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,28 | - |
20 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,85 | - |
19 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,10 | - |
18 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,03 | - |
15 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,73 | - |
14 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,10 | - |
13 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 30,78 | - |
12 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,30 | - |
11 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,64 | - |
08 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,46 | - |
07 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,97 | - |
06 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,28 | - |
05 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
04 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,09 | - |
01 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,30 | - |
29 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 29,85 | - |
28 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,34 | - |
27 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,58 | - |
26 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,62 | - |
23 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,84 | - |
22 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,58 | - |
21 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,14 | - |
20 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,80 | - |
19 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,84 | - |
16 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,88 | - |
15 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,70 | - |
14 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,12 | - |
13 feb 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 29,97 | - |
12 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,66 | - |
09 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,24 | - |
08 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,12 | - |
*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...