Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
27 giu 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
26 giu 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
25 giu 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
24 giu 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
21 giu 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
20 giu 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
18 giu 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
17 giu 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
14 giu 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
13 giu 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
12 giu 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
11 giu 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
10 giu 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
07 giu 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
06 giu 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
05 giu 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
04 giu 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
03 giu 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
31 mag 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
30 mag 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
29 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
28 mag 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
24 mag 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
23 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
22 mag 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
21 mag 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
20 mag 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
17 mag 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
16 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
15 mag 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
14 mag 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
13 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
10 mag 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
09 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
08 mag 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
07 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
06 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
03 mag 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
02 mag 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
01 mag 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
30 apr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
29 apr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
26 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
25 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
24 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
23 apr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
22 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
19 apr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
18 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
17 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
16 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
15 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
12 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
11 apr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
10 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
09 apr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
08 apr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
05 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
04 apr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
03 apr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
02 apr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
01 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
28 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
27 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
27 mar 2024 | 0.073 Dividendo |
26 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,44 | - |
25 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,42 | - |
22 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,57 | - |
21 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,74 | - |
20 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,60 | - |
19 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,49 | - |
18 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,24 | - |
15 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,20 | - |
14 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,27 | - |
13 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,36 | - |
12 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,30 | - |
11 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,18 | - |
08 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,09 | - |
07 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,23 | - |
06 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,01 | - |
05 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,81 | - |
04 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,03 | - |
01 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,01 | - |
29 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,88 | - |
28 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,82 | - |
27 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,83 | - |
26 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,79 | - |
23 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,92 | - |
22 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,87 | - |
21 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,57 | - |
20 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,50 | - |
16 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,35 | - |
15 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,37 | - |
14 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,10 | - |
13 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,98 | - |
12 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,42 | - |
09 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,36 | - |
08 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,31 | - |
07 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,15 | - |
*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...