Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
29 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
26 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
25 apr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
24 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
23 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
22 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
19 apr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
18 apr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
17 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
16 apr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
15 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
12 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
11 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
10 apr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
09 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
08 apr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
05 apr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
04 apr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
03 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
02 apr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
01 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
28 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
27 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
26 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
25 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
22 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
21 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
20 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
19 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
18 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
15 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
14 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
13 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
12 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
11 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
08 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
07 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
06 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
05 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
04 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
01 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
29 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
28 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
27 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
26 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
23 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
22 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
21 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
20 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
16 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
15 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
14 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
13 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
12 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
09 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
08 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
07 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
06 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
05 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
02 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
01 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
31 gen 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
30 gen 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
29 gen 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
26 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
25 gen 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
24 gen 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
23 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
22 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
19 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
18 gen 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
17 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
16 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
12 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
11 gen 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
10 gen 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
09 gen 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
08 gen 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
05 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
04 gen 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
03 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
02 gen 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
29 dic 2023 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
28 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
27 dic 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
26 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
22 dic 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
21 dic 2023 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
20 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
19 dic 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
19 dic 2023 | 0 Dividendo |
19 dic 2023 | 0.171 Guadagno in conto di capitale |
18 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 24,86 | - |
15 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 24,86 | - |
14 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 24,93 | - |
13 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,71 | - |
12 dic 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 24,21 | - |
11 dic 2023 | 24,19 | 24,19 | 24,19 | 24,19 | 24,02 | - |
08 dic 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,80 | - |
*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...