Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 100 |
01 mag 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
30 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
29 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
26 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
25 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
24 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
23 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
22 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
19 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | 1.400 |
18 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
17 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
16 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
15 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
12 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
11 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
10 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
09 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
08 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
05 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
04 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
03 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
02 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
01 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
28 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
27 mar 2024 | 29,50 | 29,50 | 29,33 | 29,33 | 29,33 | 600 |
26 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
25 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
22 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | 400 |
22 mar 2024 | 1.092 Dividendo |
21 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 29,20 | 300 |
20 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 28,73 | - |
19 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 28,73 | - |
18 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 28,73 | - |
15 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 28,73 | - |
14 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 28,73 | - |
13 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 28,73 | - |
12 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 28,73 | 400 |
11 mar 2024 | 29,70 | 29,80 | 29,70 | 29,80 | 28,73 | 600 |
08 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,83 | - |
07 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,83 | - |
06 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,83 | - |
05 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,83 | - |
04 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,83 | - |
01 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 28,83 | - |
29 feb 2024 | 29,92 | 29,92 | 29,91 | 29,91 | 28,83 | 200 |
28 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
27 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
26 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
23 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
22 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
21 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
20 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
16 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
15 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | - |
14 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,38 | 200 |
13 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,85 | - |
12 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,85 | - |
09 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,85 | - |
08 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 26,85 | 1.200 |
07 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,16 | - |
06 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,16 | - |
05 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 27,16 | 500 |
02 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 26,87 | - |
01 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 26,87 | - |
31 gen 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 26,87 | - |
30 gen 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 26,87 | 500 |
29 gen 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,14 | - |
26 gen 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,14 | - |
25 gen 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,14 | 400 |
24 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
23 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
22 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
19 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
18 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
17 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
16 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
12 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
11 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
10 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
09 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
08 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
05 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
04 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
03 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
02 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | - |
29 dic 2023 | 26,75 | 26,75 | 26,75 | 26,75 | 25,79 | 300 |
28 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 25,93 | - |
27 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 25,93 | - |
26 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 25,93 | - |
22 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 25,93 | - |
21 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 25,93 | - |
20 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 25,93 | - |
19 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 25,93 | 200 |
18 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 24,89 | - |
15 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 24,89 | - |
14 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 24,89 | 500 |
13 dic 2023 | 25,45 | 25,45 | 25,45 | 25,45 | 24,53 | - |
12 dic 2023 | 25,45 | 25,45 | 25,45 | 25,45 | 24,53 | - |
*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...