Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | 23 |
14 mag 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
13 mag 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
10 mag 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
09 mag 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
08 mag 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
08 mag 2024 | 2.5 Dividendo |
07 mag 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 28,02 | - |
06 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 27,73 | - |
03 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 27,10 | - |
02 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 27,10 | - |
30 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 26,83 | - |
29 apr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 26,00 | - |
26 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 25,71 | - |
25 apr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 26,33 | - |
24 apr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 26,11 | - |
23 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 25,65 | - |
22 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 25,65 | - |
19 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 25,65 | - |
18 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 25,65 | - |
17 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 25,65 | - |
16 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 26,18 | - |
15 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 26,18 | - |
12 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 26,24 | - |
11 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 26,24 | - |
10 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 26,26 | - |
09 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 26,26 | - |
08 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 25,83 | - |
05 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 25,83 | - |
04 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 26,15 | - |
03 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 26,15 | - |
02 apr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 26,97 | - |
28 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 26,83 | - |
27 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 26,83 | - |
26 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 27,16 | - |
25 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 27,16 | - |
22 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 27,16 | - |
21 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 27,16 | - |
20 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 27,12 | - |
19 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 27,14 | - |
18 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 27,30 | - |
15 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 27,30 | - |
14 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 27,56 | - |
13 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 27,56 | - |
12 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 27,52 | - |
11 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 27,52 | - |
08 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 27,43 | - |
07 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 27,43 | - |
06 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 26,94 | - |
05 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 26,94 | - |
04 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 26,94 | - |
01 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 26,94 | - |
29 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 26,26 | - |
28 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 25,89 | - |
27 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 25,19 | - |
26 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 24,62 | - |
23 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 24,27 | - |
22 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 24,18 | - |
21 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 24,59 | - |
20 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 25,03 | - |
19 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 24,95 | - |
16 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 24,13 | - |
15 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 24,15 | - |
14 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 24,24 | - |
13 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 24,44 | - |
12 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 24,44 | - |
09 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 24,44 | - |
08 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 24,11 | - |
07 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 23,87 | - |
06 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 23,87 | - |
05 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 24,20 | - |
02 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 24,20 | - |
01 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 24,40 | - |
31 gen 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 24,40 | - |
30 gen 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 24,44 | - |
29 gen 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 24,44 | - |
26 gen 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 24,44 | - |
25 gen 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 23,89 | - |
24 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 23,41 | - |
23 gen 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 22,93 | - |
22 gen 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 22,90 | - |
19 gen 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 22,90 | - |
18 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 22,88 | - |
17 gen 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 23,03 | - |
16 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 23,08 | - |
15 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 22,99 | - |
12 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 22,99 | - |
11 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 22,99 | - |
10 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 22,99 | - |
09 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 22,99 | - |
08 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 22,68 | - |
05 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 22,68 | - |
04 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 22,68 | - |
03 gen 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 23,72 | - |
02 gen 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 23,78 | - |
29 dic 2023 | 25,78 | 25,94 | 25,78 | 25,94 | 23,82 | - |
28 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 23,67 | - |
27 dic 2023 | 25,56 | 25,56 | 25,56 | 25,56 | 23,47 | - |
22 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 23,39 | - |
21 dic 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 23,25 | - |
*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...