Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 24,71 | 24,76 | 24,70 | 24,73 | 24,73 | 150 |
24 giu 2024 | 24,45 | 24,48 | 24,43 | 24,46 | 24,46 | - |
21 giu 2024 | 24,32 | 24,37 | 24,30 | 24,33 | 24,33 | - |
20 giu 2024 | 24,23 | 24,36 | 24,23 | 24,23 | 24,23 | - |
19 giu 2024 | 24,30 | 24,43 | 24,23 | 24,25 | 24,25 | - |
18 giu 2024 | 24,53 | 24,53 | 24,43 | 24,46 | 24,46 | - |
17 giu 2024 | 24,67 | 24,68 | 24,63 | 24,63 | 24,63 | - |
14 giu 2024 | 24,69 | 24,97 | 24,69 | 24,97 | 24,97 | - |
13 giu 2024 | 25,05 | 25,07 | 25,03 | 25,03 | 25,03 | - |
12 giu 2024 | 25,10 | 25,30 | 25,10 | 25,26 | 25,26 | - |
11 giu 2024 | 25,16 | 25,18 | 25,03 | 25,03 | 25,03 | - |
10 giu 2024 | 25,24 | 25,37 | 25,02 | 25,37 | 25,37 | - |
07 giu 2024 | 24,96 | 25,03 | 24,93 | 25,01 | 25,01 | - |
06 giu 2024 | 25,09 | 25,09 | 24,93 | 25,01 | 25,01 | - |
05 giu 2024 | 25,08 | 25,24 | 25,03 | 25,24 | 25,24 | - |
04 giu 2024 | 25,46 | 25,53 | 25,44 | 25,49 | 25,49 | - |
03 giu 2024 | 25,30 | 25,30 | 25,12 | 25,12 | 25,12 | - |
31 mag 2024 | 25,38 | 25,38 | 25,16 | 25,16 | 25,16 | - |
30 mag 2024 | 25,15 | 25,17 | 25,08 | 25,08 | 25,08 | - |
29 mag 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
28 mag 2024 | 25,22 | 25,35 | 25,19 | 25,24 | 25,24 | - |
27 mag 2024 | 25,36 | 25,38 | 25,33 | 25,38 | 25,38 | - |
24 mag 2024 | 25,05 | 25,21 | 25,05 | 25,21 | 25,21 | - |
23 mag 2024 | 25,43 | 25,43 | 25,15 | 25,15 | 25,15 | - |
22 mag 2024 | 25,43 | 25,43 | 25,29 | 25,43 | 25,43 | - |
21 mag 2024 | 25,39 | 25,73 | 25,39 | 25,43 | 25,43 | - |
20 mag 2024 | 25,67 | 25,79 | 25,67 | 25,79 | 25,79 | - |
17 mag 2024 | 25,39 | 25,55 | 25,36 | 25,42 | 25,42 | - |
16 mag 2024 | 25,51 | 25,51 | 25,31 | 25,31 | 25,31 | - |
15 mag 2024 | 25,48 | 25,53 | 25,45 | 25,53 | 25,53 | - |
14 mag 2024 | 25,80 | 26,12 | 25,79 | 25,93 | 25,93 | - |
13 mag 2024 | 26,35 | 26,35 | 26,26 | 26,26 | 26,26 | - |
10 mag 2024 | 25,52 | 25,86 | 25,43 | 25,68 | 25,68 | - |
09 mag 2024 | 25,40 | 25,59 | 25,40 | 25,59 | 25,59 | - |
08 mag 2024 | 25,43 | 25,50 | 25,31 | 25,31 | 25,31 | - |
07 mag 2024 | 26,10 | 26,24 | 26,10 | 26,14 | 26,14 | - |
06 mag 2024 | 26,31 | 26,50 | 26,31 | 26,48 | 26,48 | - |
03 mag 2024 | 26,44 | 26,51 | 26,40 | 26,46 | 26,46 | - |
02 mag 2024 | 26,28 | 26,36 | 26,27 | 26,31 | 26,31 | - |
30 apr 2024 | 26,01 | 26,04 | 25,93 | 25,93 | 25,93 | - |
29 apr 2024 | 25,93 | 26,06 | 25,93 | 25,93 | 25,93 | - |
26 apr 2024 | 25,93 | 26,07 | 25,93 | 26,07 | 26,07 | - |
25 apr 2024 | 25,93 | 25,95 | 25,70 | 25,76 | 25,76 | - |
24 apr 2024 | 26,13 | 26,13 | 26,00 | 26,00 | 26,00 | - |
23 apr 2024 | 26,32 | 26,43 | 26,32 | 26,43 | 26,43 | - |
22 apr 2024 | 26,27 | 26,36 | 26,25 | 26,35 | 26,35 | - |
19 apr 2024 | 25,72 | 25,72 | 25,70 | 25,70 | 25,70 | - |
18 apr 2024 | 25,50 | 25,92 | 25,50 | 25,92 | 25,92 | - |
17 apr 2024 | 25,53 | 25,70 | 25,30 | 25,30 | 25,30 | - |
16 apr 2024 | 25,91 | 25,91 | 25,81 | 25,82 | 25,82 | - |
15 apr 2024 | 25,85 | 25,97 | 25,66 | 25,66 | 25,66 | - |
12 apr 2024 | 26,10 | 26,17 | 25,95 | 25,99 | 25,99 | - |
11 apr 2024 | 25,96 | 26,16 | 25,85 | 26,16 | 26,16 | 150 |
10 apr 2024 | 26,32 | 26,47 | 25,85 | 25,85 | 25,85 | 46 |
09 apr 2024 | 26,62 | 26,69 | 26,43 | 26,69 | 26,69 | - |
08 apr 2024 | 26,58 | 26,63 | 26,58 | 26,58 | 26,58 | - |
05 apr 2024 | 26,69 | 26,85 | 26,64 | 26,85 | 26,85 | - |
04 apr 2024 | 26,70 | 27,02 | 26,70 | 26,88 | 26,88 | - |
03 apr 2024 | 26,87 | 27,08 | 26,87 | 27,08 | 27,08 | - |
02 apr 2024 | 27,22 | 27,22 | 26,89 | 26,92 | 26,92 | - |
28 mar 2024 | 27,08 | 27,32 | 27,08 | 27,32 | 27,32 | - |
28 mar 2024 | 70 Dividendo |
27 mar 2024 | 27,54 | 27,63 | 27,50 | 27,57 | -42,43 | - |
26 mar 2024 | 27,49 | 27,55 | 27,11 | 27,11 | -41,72 | - |
25 mar 2024 | 27,39 | 27,42 | 27,21 | 27,36 | -42,11 | - |
22 mar 2024 | 27,69 | 27,75 | 27,68 | 27,68 | -42,60 | - |
21 mar 2024 | 27,30 | 27,55 | 27,30 | 27,55 | -42,40 | - |
20 mar 2024 | 27,84 | 27,87 | 27,84 | 27,84 | -42,85 | - |
19 mar 2024 | 27,89 | 28,12 | 27,85 | 28,12 | -43,28 | - |
18 mar 2024 | 27,74 | 27,76 | 27,74 | 27,76 | -42,72 | - |
15 mar 2024 | 27,66 | 27,80 | 27,66 | 27,68 | -42,60 | - |
14 mar 2024 | 27,31 | 27,35 | 27,11 | 27,11 | -41,72 | - |
13 mar 2024 | 27,42 | 27,43 | 27,17 | 27,17 | -41,81 | - |
12 mar 2024 | 27,86 | 27,94 | 27,80 | 27,83 | -42,83 | - |
11 mar 2024 | 28,11 | 28,11 | 27,96 | 28,00 | -43,09 | - |
08 mar 2024 | 28,38 | 28,47 | 28,20 | 28,32 | -43,58 | - |
07 mar 2024 | 28,38 | 28,55 | 28,34 | 28,54 | -43,92 | - |
06 mar 2024 | 27,71 | 27,78 | 27,71 | 27,76 | -42,72 | - |
05 mar 2024 | 27,34 | 27,43 | 27,30 | 27,30 | -42,01 | - |
04 mar 2024 | 27,56 | 27,67 | 27,37 | 27,42 | -42,20 | - |
01 mar 2024 | 27,71 | 27,79 | 27,71 | 27,79 | -42,77 | - |
29 feb 2024 | 27,90 | 27,90 | 27,61 | 27,61 | -42,49 | - |
28 feb 2024 | 27,68 | 27,68 | 27,62 | 27,62 | -42,51 | - |
27 feb 2024 | 27,56 | 27,60 | 27,46 | 27,46 | -42,26 | - |
26 feb 2024 | 27,71 | 27,74 | 27,69 | 27,74 | -42,69 | - |
23 feb 2024 | 28,22 | 28,27 | 28,19 | 28,27 | -43,51 | - |
22 feb 2024 | 28,11 | 28,32 | 28,09 | 28,24 | -43,46 | - |
21 feb 2024 | 28,45 | 28,54 | 28,44 | 28,49 | -43,85 | - |
20 feb 2024 | 28,40 | 28,41 | 28,17 | 28,17 | -43,35 | - |
19 feb 2024 | 28,01 | 28,13 | 28,00 | 28,05 | -43,17 | - |
16 feb 2024 | 28,20 | 28,22 | 27,87 | 27,97 | -43,05 | - |
15 feb 2024 | 27,79 | 27,98 | 27,79 | 27,98 | -43,06 | - |
14 feb 2024 | 27,90 | 28,08 | 27,90 | 27,99 | -43,08 | - |
13 feb 2024 | 28,22 | 28,22 | 27,92 | 27,92 | -42,97 | - |
12 feb 2024 | 27,56 | 27,63 | 27,36 | 27,62 | -42,51 | - |
09 feb 2024 | 27,63 | 27,71 | 27,63 | 27,71 | -42,65 | 20 |
08 feb 2024 | 28,00 | 28,02 | 27,71 | 27,71 | -42,65 | - |
07 feb 2024 | 28,63 | 28,80 | 28,63 | 28,73 | -44,22 | - |
06 feb 2024 | 28,67 | 29,51 | 28,67 | 29,41 | -45,26 | - |
05 feb 2024 | 29,91 | 29,93 | 29,85 | 29,93 | -46,06 | - |
*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...