Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | 3.500 |
03 giu 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
31 mag 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
30 mag 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
29 mag 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
28 mag 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
27 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
24 mag 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
23 mag 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
22 mag 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
21 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
20 mag 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
17 mag 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
16 mag 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
15 mag 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
14 mag 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
13 mag 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
10 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
09 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
08 mag 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
07 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
06 mag 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
03 mag 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
02 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
30 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
29 apr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
26 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
25 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
24 apr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
23 apr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
22 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
19 apr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
18 apr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
17 apr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
16 apr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
15 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
12 apr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
11 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
10 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
09 apr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
08 apr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
05 apr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
04 apr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
03 apr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
02 apr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
28 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
27 mar 2024 | 29,70 | 29,72 | 29,70 | 29,72 | 29,72 | - |
27 mar 2024 | 0.16 Dividendo |
26 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 29,92 | - |
25 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,84 | - |
22 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,46 | - |
21 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,06 | - |
20 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,02 | - |
19 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,94 | - |
18 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,78 | - |
15 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,86 | - |
14 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,21 | - |
13 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,32 | - |
12 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,22 | - |
11 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,30 | - |
08 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,00 | - |
07 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,08 | - |
06 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,12 | - |
05 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,08 | - |
04 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,12 | - |
01 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,76 | - |
29 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,18 | - |
28 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,60 | - |
27 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,50 | - |
26 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,82 | - |
23 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,52 | - |
22 feb 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,08 | - |
21 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,68 | - |
20 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,60 | - |
19 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,64 | - |
16 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,95 | - |
15 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,04 | - |
14 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,78 | - |
13 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,58 | - |
12 feb 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,90 | - |
09 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,24 | - |
08 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,78 | - |
07 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,25 | - |
06 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,48 | - |
05 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,17 | - |
02 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,37 | - |
01 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,89 | - |
31 gen 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,89 | - |
30 gen 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,15 | - |
29 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,63 | - |
26 gen 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,71 | - |
25 gen 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,39 | - |
24 gen 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,17 | - |
23 gen 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,69 | - |
22 gen 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,17 | - |
19 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,43 | - |
18 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,03 | - |
17 gen 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,45 | - |
16 gen 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,80 | - |
15 gen 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,63 | - |
*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...