Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
20 giu 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
19 giu 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
18 giu 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
17 giu 2024 | 33,01 | 33,38 | 33,01 | 33,38 | 33,38 | 100 |
14 giu 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
13 giu 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
12 giu 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
12 giu 2024 | 0.2756 Dividendo |
11 giu 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,15 | - |
10 giu 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,45 | - |
07 giu 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,81 | - |
06 giu 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,30 | - |
05 giu 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,10 | - |
04 giu 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 31,97 | - |
03 giu 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,24 | - |
31 mag 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,78 | - |
30 mag 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,56 | - |
29 mag 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,06 | - |
28 mag 2024 | 29,98 | 30,46 | 29,98 | 30,46 | 30,21 | 30 |
27 mag 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,80 | - |
24 mag 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,83 | - |
23 mag 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,21 | - |
22 mag 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,70 | - |
21 mag 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,07 | - |
20 mag 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,30 | - |
17 mag 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,23 | - |
16 mag 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,46 | - |
15 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,05 | - |
14 mag 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,39 | - |
13 mag 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,24 | - |
10 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,17 | - |
09 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,02 | - |
08 mag 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,09 | - |
07 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,08 | - |
06 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,86 | - |
03 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,73 | - |
02 mag 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,64 | - |
30 apr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,05 | - |
29 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,82 | - |
26 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,03 | - |
25 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,74 | - |
24 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,59 | - |
23 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,66 | - |
22 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 25,81 | - |
19 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,49 | - |
18 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,64 | - |
17 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,84 | - |
16 apr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 25,96 | - |
15 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,48 | - |
12 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 26,93 | - |
11 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,51 | - |
10 apr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,26 | - |
09 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,65 | - |
08 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,49 | - |
05 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,05 | - |
04 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,03 | - |
03 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,03 | - |
02 apr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 27,79 | - |
28 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,46 | - |
27 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,37 | - |
26 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,22 | - |
25 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,37 | - |
22 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,39 | - |
21 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,86 | - |
20 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,06 | - |
19 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,15 | - |
18 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,61 | - |
15 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,74 | - |
14 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,78 | - |
13 mar 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,55 | - |
12 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,64 | - |
12 mar 2024 | 0.2756 Dividendo |
11 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,44 | - |
08 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,27 | - |
07 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,04 | - |
06 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,22 | - |
05 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,10 | - |
04 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,46 | - |
01 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 25,91 | - |
29 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,01 | - |
28 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,01 | - |
27 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 25,91 | - |
26 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,37 | - |
23 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,13 | - |
22 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 25,79 | - |
21 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 25,86 | - |
20 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 25,87 | - |
19 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 25,90 | - |
16 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,38 | - |
15 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,03 | - |
14 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,67 | - |
13 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,01 | - |
12 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,72 | - |
09 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 25,64 | - |
08 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,32 | - |
07 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,68 | - |
06 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 25,86 | - |
05 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 25,96 | - |
02 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,09 | - |
*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...