Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
30 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
29 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
26 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
25 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
24 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
23 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
22 apr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
19 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
18 apr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
17 apr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
16 apr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
15 apr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
12 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
11 apr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
10 apr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
09 apr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
08 apr 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
05 apr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
04 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
03 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
02 apr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
01 apr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
28 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
27 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
26 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
25 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
22 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
21 mar 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
20 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
19 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
18 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
15 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
14 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
13 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
12 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
11 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
08 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
07 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
06 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
05 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
04 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
01 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
29 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
28 feb 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
27 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
26 feb 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
23 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
22 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
21 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
20 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
16 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
15 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
14 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
13 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
12 feb 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
09 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
08 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
07 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
06 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
05 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
02 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
01 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
31 gen 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
30 gen 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
29 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
26 gen 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
25 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
24 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
23 gen 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
22 gen 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
19 gen 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
18 gen 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
17 gen 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
16 gen 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
12 gen 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
11 gen 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
10 gen 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
09 gen 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
08 gen 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
05 gen 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
04 gen 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
03 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
02 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
29 dic 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
28 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
27 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
26 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
22 dic 2023 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
21 dic 2023 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
20 dic 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
19 dic 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
18 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
15 dic 2023 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
14 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
13 dic 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
12 dic 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
12 dic 2023 | 0 Dividendo |
12 dic 2023 | 0.974 Guadagno in conto di capitale |
*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...