Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
27 giu 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
27 giu 2024 | 75 Dividendo |
26 giu 2024 | 25,86 | 25,86 | 25,86 | 25,86 | -49,14 | - |
25 giu 2024 | 25,59 | 25,59 | 25,59 | 25,59 | -48,63 | - |
24 giu 2024 | 25,34 | 25,34 | 25,34 | 25,34 | -48,15 | - |
21 giu 2024 | 25,34 | 25,34 | 25,34 | 25,34 | -48,15 | - |
20 giu 2024 | 25,27 | 25,27 | 25,27 | 25,27 | -48,02 | - |
19 giu 2024 | 25,56 | 25,56 | 25,56 | 25,56 | -48,57 | - |
18 giu 2024 | 25,76 | 25,76 | 25,76 | 25,76 | -48,95 | - |
17 giu 2024 | 25,66 | 25,66 | 25,66 | 25,66 | -48,76 | - |
14 giu 2024 | 26,05 | 26,05 | 26,05 | 26,05 | -49,50 | - |
13 giu 2024 | 25,78 | 25,84 | 25,78 | 25,84 | -49,10 | 100 |
12 giu 2024 | 26,44 | 26,44 | 26,44 | 26,44 | -50,24 | - |
11 giu 2024 | 26,75 | 26,75 | 26,75 | 26,75 | -50,83 | - |
10 giu 2024 | 26,76 | 26,76 | 26,76 | 26,76 | -50,85 | - |
07 giu 2024 | 26,90 | 26,90 | 26,90 | 26,90 | -51,12 | - |
06 giu 2024 | 26,61 | 26,61 | 26,61 | 26,61 | -50,57 | - |
05 giu 2024 | 26,31 | 26,31 | 26,31 | 26,31 | -50,00 | - |
04 giu 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -51,69 | - |
03 giu 2024 | 26,97 | 26,97 | 26,97 | 26,97 | -51,25 | - |
31 mag 2024 | 26,53 | 26,53 | 26,53 | 26,53 | -50,41 | - |
30 mag 2024 | 26,21 | 26,21 | 26,21 | 26,21 | -49,81 | - |
29 mag 2024 | 26,02 | 26,02 | 26,02 | 26,02 | -49,44 | - |
28 mag 2024 | 26,21 | 26,21 | 26,21 | 26,21 | -49,81 | - |
27 mag 2024 | 25,99 | 25,99 | 25,99 | 25,99 | -49,39 | - |
24 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | -49,25 | - |
23 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | -48,91 | - |
22 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -48,27 | - |
21 mag 2024 | 25,56 | 25,56 | 25,50 | 25,50 | -48,46 | 1 |
20 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | -48,78 | - |
17 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | -48,13 | - |
16 mag 2024 | 26,10 | 26,10 | 26,06 | 26,06 | -49,52 | 5 |
15 mag 2024 | 26,10 | 26,10 | 26,10 | 26,10 | -49,60 | - |
14 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -49,41 | - |
13 mag 2024 | 26,27 | 26,27 | 26,27 | 26,27 | -49,92 | 100 |
10 mag 2024 | 25,89 | 25,89 | 25,89 | 25,89 | -49,20 | - |
09 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | -49,04 | - |
08 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | -48,78 | - |
07 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -49,03 | - |
06 mag 2024 | 25,50 | 26,20 | 25,50 | 26,20 | -49,79 | 10 |
03 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | -48,99 | - |
02 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | -48,13 | - |
30 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | -47,81 | - |
29 apr 2024 | 24,92 | 25,00 | 24,92 | 25,00 | -47,51 | 300 |
26 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | -47,30 | - |
25 apr 2024 | 24,02 | 24,53 | 24,02 | 24,53 | -46,61 | 205 |
24 apr 2024 | 26,50 | 26,50 | 25,72 | 25,72 | -48,87 | 85 |
23 apr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | -50,62 | - |
22 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -50,55 | - |
19 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | -50,03 | - |
18 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | -50,32 | - |
17 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -50,76 | - |
16 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -50,93 | - |
15 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | -51,44 | - |
12 apr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | -51,65 | - |
11 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -50,76 | - |
10 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | -50,81 | - |
09 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | -50,70 | - |
08 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -50,93 | - |
05 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | -50,51 | - |
04 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | -51,06 | - |
03 apr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | -51,36 | - |
02 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | -52,09 | - |
28 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | -51,78 | - |
27 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | -51,78 | - |
26 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | -51,40 | - |
25 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -50,93 | - |
22 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -52,07 | - |
21 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | -51,50 | - |
20 mar 2024 | 26,70 | 26,90 | 26,70 | 26,90 | -51,12 | 201 |
19 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | -51,02 | - |
18 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | -51,40 | - |
15 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | -50,74 | - |
14 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | -50,74 | - |
13 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | -51,12 | - |
12 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | -51,59 | - |
11 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | -51,59 | - |
08 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | -53,49 | - |
07 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -52,07 | - |
06 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | -51,12 | - |
05 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | -50,64 | - |
04 mar 2024 | 26,90 | 27,35 | 26,90 | 27,35 | -51,97 | 115 |
01 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | -50,83 | - |
29 feb 2024 | 26,65 | 27,30 | 26,65 | 27,20 | -51,69 | 6.520 |
28 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | -50,26 | - |
27 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | -50,45 | - |
26 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | -49,60 | - |
23 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | -49,98 | - |
22 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | -49,50 | - |
21 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -48,65 | - |
20 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -48,65 | - |
19 feb 2024 | 25,70 | 26,00 | 25,70 | 26,00 | -49,41 | 50 |
16 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | -48,93 | - |
15 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -48,27 | - |
14 feb 2024 | 25,40 | 25,65 | 25,40 | 25,65 | -48,74 | 60 |
13 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | -48,17 | - |
12 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | -47,98 | - |
09 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | -47,41 | - |
08 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | -47,79 | - |
*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...