Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 25,46 | 25,46 | 25,27 | 25,27 | 25,27 | 64 |
01 lug 2024 | 25,25 | 25,27 | 25,16 | 25,16 | 25,16 | - |
28 giu 2024 | 25,01 | 25,46 | 25,01 | 25,29 | 25,29 | - |
27 giu 2024 | 25,18 | 25,24 | 24,76 | 24,76 | 24,76 | - |
27 giu 2024 | 75 Dividendo |
26 giu 2024 | 25,75 | 25,75 | 25,18 | 25,18 | -49,82 | - |
25 giu 2024 | 25,56 | 25,59 | 25,49 | 25,49 | -50,43 | - |
24 giu 2024 | 25,22 | 25,53 | 24,99 | 25,20 | -49,86 | - |
21 giu 2024 | 25,22 | 25,28 | 24,96 | 24,96 | -49,38 | - |
20 giu 2024 | 25,43 | 25,43 | 25,21 | 25,43 | -50,31 | - |
19 giu 2024 | 25,48 | 25,48 | 24,99 | 24,99 | -49,44 | - |
18 giu 2024 | 25,71 | 25,91 | 25,48 | 25,48 | -50,41 | - |
17 giu 2024 | 26,23 | 26,23 | 25,63 | 25,75 | -50,95 | - |
14 giu 2024 | 25,92 | 26,17 | 25,65 | 26,17 | -51,78 | - |
13 giu 2024 | 25,67 | 25,70 | 25,48 | 25,57 | -50,59 | - |
12 giu 2024 | 26,24 | 26,46 | 26,24 | 26,41 | -52,25 | - |
11 giu 2024 | 26,92 | 26,93 | 26,62 | 26,62 | -52,67 | - |
10 giu 2024 | 26,66 | 26,73 | 26,62 | 26,72 | -52,87 | - |
07 giu 2024 | 26,71 | 26,92 | 26,65 | 26,92 | -53,26 | - |
06 giu 2024 | 26,49 | 26,62 | 26,48 | 26,62 | -52,67 | - |
05 giu 2024 | 26,43 | 26,58 | 26,33 | 26,58 | -52,59 | - |
04 giu 2024 | 27,04 | 27,32 | 27,04 | 27,07 | -53,56 | - |
03 giu 2024 | 26,83 | 27,22 | 26,83 | 27,14 | -53,70 | - |
31 mag 2024 | 26,23 | 26,39 | 26,03 | 26,03 | -51,50 | - |
30 mag 2024 | 26,06 | 26,15 | 26,06 | 26,15 | -51,74 | - |
29 mag 2024 | 26,02 | 26,08 | 26,00 | 26,08 | -51,60 | - |
28 mag 2024 | 26,23 | 26,23 | 26,11 | 26,17 | -51,78 | - |
27 mag 2024 | 25,79 | 25,83 | 25,73 | 25,73 | -50,91 | - |
24 mag 2024 | 25,76 | 25,81 | 25,76 | 25,81 | -51,07 | - |
23 mag 2024 | 25,78 | 25,79 | 25,55 | 25,55 | -50,55 | - |
22 mag 2024 | 25,33 | 25,48 | 25,33 | 25,33 | -50,12 | - |
21 mag 2024 | 25,24 | 25,45 | 25,24 | 25,42 | -50,29 | - |
20 mag 2024 | 25,58 | 25,65 | 25,58 | 25,60 | -50,65 | - |
17 mag 2024 | 25,43 | 25,43 | 25,30 | 25,33 | -50,12 | - |
16 mag 2024 | 25,63 | 25,93 | 25,16 | 25,16 | -49,78 | - |
15 mag 2024 | 25,65 | 25,89 | 25,65 | 25,89 | -51,22 | - |
14 mag 2024 | 25,68 | 25,93 | 25,68 | 25,93 | -51,30 | - |
13 mag 2024 | 25,63 | 25,93 | 25,63 | 25,93 | -51,30 | - |
10 mag 2024 | 25,79 | 25,88 | 25,69 | 25,69 | -50,83 | - |
09 mag 2024 | 25,60 | 25,79 | 25,60 | 25,76 | -50,97 | - |
08 mag 2024 | 25,51 | 25,55 | 25,50 | 25,52 | -50,49 | - |
07 mag 2024 | 25,73 | 25,75 | 25,70 | 25,72 | -50,89 | - |
06 mag 2024 | 25,36 | 25,38 | 25,35 | 25,38 | -50,22 | - |
03 mag 2024 | 25,44 | 25,83 | 25,44 | 25,72 | -50,89 | - |
02 mag 2024 | 25,49 | 25,49 | 25,38 | 25,44 | -50,33 | - |
30 apr 2024 | 25,23 | 25,25 | 25,23 | 25,23 | -49,92 | - |
29 apr 2024 | 24,93 | 25,22 | 24,93 | 25,06 | -49,58 | - |
26 apr 2024 | 24,90 | 24,92 | 24,78 | 24,83 | -49,13 | - |
25 apr 2024 | 24,03 | 24,13 | 23,94 | 23,99 | -47,47 | - |
24 apr 2024 | 26,43 | 26,43 | 25,02 | 25,02 | -49,50 | - |
23 apr 2024 | 26,45 | 26,66 | 26,45 | 26,64 | -52,71 | - |
22 apr 2024 | 26,55 | 26,67 | 26,55 | 26,67 | -52,77 | - |
19 apr 2024 | 26,42 | 26,43 | 26,42 | 26,43 | -52,29 | - |
18 apr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | -52,19 | - |
17 apr 2024 | 26,35 | 26,49 | 26,22 | 26,22 | -51,88 | - |
16 apr 2024 | 26,60 | 26,60 | 26,53 | 26,58 | -52,59 | - |
15 apr 2024 | 27,04 | 27,12 | 27,04 | 27,12 | -53,66 | - |
12 apr 2024 | 27,17 | 27,25 | 27,17 | 27,25 | -53,92 | - |
11 apr 2024 | 26,65 | 26,87 | 26,48 | 26,82 | -53,06 | - |
10 apr 2024 | 26,56 | 26,72 | 26,56 | 26,67 | -52,77 | - |
09 apr 2024 | 26,82 | 26,82 | 26,72 | 26,72 | -52,87 | - |
08 apr 2024 | 26,67 | 27,07 | 26,67 | 26,82 | -53,06 | - |
05 apr 2024 | 26,58 | 26,72 | 26,42 | 26,72 | -52,87 | - |
04 apr 2024 | 26,76 | 26,92 | 26,76 | 26,82 | -53,06 | - |
03 apr 2024 | 27,12 | 27,22 | 27,12 | 27,22 | -53,86 | - |
02 apr 2024 | 27,42 | 27,62 | 27,32 | 27,32 | -54,05 | - |
28 mar 2024 | 27,15 | 27,35 | 27,15 | 27,35 | -54,11 | - |
27 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | -54,01 | - |
26 mar 2024 | 27,00 | 27,15 | 27,00 | 27,15 | -53,72 | - |
25 mar 2024 | 26,90 | 27,25 | 26,90 | 27,00 | -53,42 | - |
22 mar 2024 | 27,35 | 27,40 | 27,35 | 27,40 | -54,21 | - |
21 mar 2024 | 26,90 | 27,15 | 26,90 | 27,15 | -53,72 | - |
20 mar 2024 | 26,60 | 27,10 | 26,50 | 27,10 | -53,62 | - |
19 mar 2024 | 26,90 | 26,90 | 26,75 | 26,80 | -53,03 | - |
18 mar 2024 | 26,90 | 27,05 | 26,90 | 27,05 | -53,52 | - |
15 mar 2024 | 26,50 | 26,65 | 26,30 | 26,60 | -52,63 | - |
14 mar 2024 | 26,55 | 26,65 | 26,30 | 26,30 | -52,04 | - |
13 mar 2024 | 26,45 | 26,70 | 26,45 | 26,60 | -52,63 | - |
12 mar 2024 | 27,00 | 27,20 | 27,00 | 27,10 | -53,62 | - |
11 mar 2024 | 27,00 | 27,15 | 27,00 | 27,10 | -53,62 | - |
08 mar 2024 | 27,95 | 28,30 | 27,95 | 28,30 | -55,99 | - |
07 mar 2024 | 27,15 | 27,40 | 27,10 | 27,40 | -54,21 | - |
06 mar 2024 | 26,85 | 27,15 | 26,70 | 26,70 | -52,83 | - |
05 mar 2024 | 26,45 | 26,55 | 26,10 | 26,55 | -52,53 | - |
04 mar 2024 | 26,85 | 27,50 | 26,85 | 26,90 | -53,22 | 64 |
01 mar 2024 | 26,75 | 26,85 | 26,60 | 26,85 | -53,12 | - |
29 feb 2024 | 26,60 | 26,90 | 26,60 | 26,90 | -53,22 | - |
28 feb 2024 | 26,55 | 26,55 | 26,50 | 26,50 | -52,43 | - |
27 feb 2024 | 26,35 | 26,75 | 26,35 | 26,75 | -52,93 | - |
26 feb 2024 | 25,95 | 26,20 | 25,95 | 26,20 | -51,84 | - |
23 feb 2024 | 26,10 | 26,30 | 26,10 | 26,30 | -52,04 | - |
22 feb 2024 | 25,90 | 26,15 | 25,90 | 26,00 | -51,44 | - |
21 feb 2024 | 25,40 | 25,70 | 25,40 | 25,70 | -50,85 | - |
20 feb 2024 | 25,70 | 25,70 | 25,30 | 25,30 | -50,06 | - |
19 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | -50,85 | - |
16 feb 2024 | 25,75 | 25,75 | 25,55 | 25,65 | -50,75 | - |
15 feb 2024 | 25,50 | 25,60 | 25,45 | 25,60 | -50,65 | - |
14 feb 2024 | 25,10 | 25,40 | 25,10 | 25,35 | -50,16 | - |
13 feb 2024 | 25,25 | 25,50 | 25,05 | 25,10 | -49,66 | - |
12 feb 2024 | 25,15 | 25,20 | 25,15 | 25,20 | -49,86 | - |
*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...