Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,48 | 25,60 | 25,48 | 25,48 | 25,48 | - |
27 giu 2024 | 24,93 | 25,04 | 24,79 | 24,99 | 24,99 | - |
26 giu 2024 | 25,37 | 25,40 | 25,09 | 25,09 | 25,09 | - |
25 giu 2024 | 25,06 | 25,06 | 24,74 | 24,98 | 24,98 | - |
24 giu 2024 | 24,52 | 24,61 | 24,43 | 24,49 | 24,49 | - |
21 giu 2024 | 24,43 | 24,48 | 24,43 | 24,44 | 24,44 | - |
20 giu 2024 | 24,62 | 24,66 | 24,46 | 24,50 | 24,50 | - |
19 giu 2024 | 24,85 | 24,86 | 24,69 | 24,70 | 24,70 | - |
18 giu 2024 | 25,18 | 25,24 | 25,06 | 25,24 | 25,24 | - |
17 giu 2024 | 25,06 | 25,07 | 25,02 | 25,07 | 25,07 | - |
14 giu 2024 | 25,60 | 25,60 | 25,31 | 25,47 | 25,47 | - |
13 giu 2024 | 25,93 | 25,95 | 25,64 | 25,75 | 25,75 | - |
12 giu 2024 | 25,93 | 26,34 | 25,70 | 26,30 | 26,30 | - |
11 giu 2024 | 25,61 | 25,61 | 25,22 | 25,22 | 25,22 | - |
10 giu 2024 | 25,62 | 25,68 | 25,53 | 25,63 | 25,63 | - |
07 giu 2024 | 25,35 | 25,37 | 25,25 | 25,26 | 25,26 | - |
06 giu 2024 | 25,50 | 25,51 | 25,36 | 25,36 | 25,36 | - |
05 giu 2024 | 25,53 | 25,67 | 25,41 | 25,67 | 25,67 | - |
04 giu 2024 | 25,89 | 25,97 | 25,88 | 25,91 | 25,91 | - |
03 giu 2024 | 25,83 | 25,93 | 25,83 | 25,83 | 25,83 | - |
31 mag 2024 | 25,72 | 25,74 | 25,60 | 25,60 | 25,60 | - |
30 mag 2024 | 25,94 | 25,97 | 25,79 | 25,97 | 25,97 | - |
29 mag 2024 | 26,41 | 26,41 | 26,12 | 26,12 | 26,12 | - |
28 mag 2024 | 26,54 | 26,64 | 26,54 | 26,64 | 26,64 | - |
27 mag 2024 | 26,82 | 26,82 | 26,76 | 26,82 | 26,82 | - |
24 mag 2024 | 26,74 | 26,77 | 26,62 | 26,77 | 26,77 | - |
23 mag 2024 | 27,13 | 27,13 | 26,83 | 26,92 | 26,92 | - |
22 mag 2024 | 26,58 | 26,62 | 26,54 | 26,62 | 26,62 | - |
21 mag 2024 | 26,80 | 26,85 | 26,78 | 26,78 | 26,78 | - |
20 mag 2024 | 27,38 | 27,51 | 27,26 | 27,51 | 27,51 | - |
17 mag 2024 | 26,90 | 26,98 | 26,75 | 26,96 | 26,96 | - |
16 mag 2024 | 27,20 | 27,20 | 27,02 | 27,02 | 27,02 | - |
15 mag 2024 | 26,43 | 26,55 | 26,43 | 26,55 | 26,55 | - |
14 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
13 mag 2024 | 27,27 | 27,32 | 27,27 | 27,32 | 27,32 | - |
10 mag 2024 | 27,58 | 27,67 | 27,46 | 27,46 | 27,46 | - |
09 mag 2024 | 27,46 | 27,65 | 27,45 | 27,65 | 27,65 | - |
08 mag 2024 | 27,22 | 27,25 | 27,15 | 27,23 | 27,23 | - |
07 mag 2024 | 28,05 | 28,07 | 28,03 | 28,04 | 28,04 | - |
06 mag 2024 | 28,22 | 28,22 | 28,02 | 28,16 | 28,16 | - |
03 mag 2024 | 27,90 | 28,14 | 27,89 | 28,14 | 28,14 | - |
02 mag 2024 | 27,65 | 27,94 | 27,65 | 27,94 | 27,94 | - |
30 apr 2024 | 27,35 | 27,38 | 27,17 | 27,17 | 27,17 | - |
29 apr 2024 | 27,00 | 27,34 | 27,00 | 27,13 | 27,13 | - |
26 apr 2024 | 26,95 | 27,03 | 26,58 | 27,03 | 27,03 | 300 |
25 apr 2024 | 26,49 | 26,49 | 26,34 | 26,44 | 26,44 | - |
24 apr 2024 | 26,42 | 26,42 | 26,02 | 26,02 | 26,02 | - |
23 apr 2024 | 26,44 | 26,53 | 26,19 | 26,53 | 26,53 | - |
22 apr 2024 | 26,58 | 26,85 | 26,50 | 26,85 | 26,85 | - |
19 apr 2024 | 25,98 | 26,07 | 25,67 | 25,67 | 25,67 | - |
18 apr 2024 | 26,13 | 26,15 | 25,88 | 25,88 | 25,88 | - |
17 apr 2024 | 26,20 | 26,35 | 26,06 | 26,06 | 26,06 | - |
16 apr 2024 | 27,41 | 27,41 | 27,00 | 27,32 | 27,32 | - |
15 apr 2024 | 26,58 | 26,69 | 26,42 | 26,42 | 26,42 | - |
12 apr 2024 | 26,53 | 26,64 | 26,46 | 26,64 | 26,64 | - |
11 apr 2024 | 26,50 | 26,51 | 26,43 | 26,51 | 26,51 | - |
10 apr 2024 | 26,23 | 26,36 | 26,12 | 26,12 | 26,12 | - |
09 apr 2024 | 26,08 | 26,13 | 25,87 | 25,87 | 25,87 | - |
08 apr 2024 | 25,78 | 25,78 | 25,32 | 25,50 | 25,50 | - |
05 apr 2024 | 25,68 | 25,83 | 25,51 | 25,83 | 25,83 | - |
04 apr 2024 | 25,94 | 26,12 | 25,94 | 26,09 | 26,09 | - |
03 apr 2024 | 25,47 | 25,70 | 25,47 | 25,59 | 25,59 | - |
02 apr 2024 | 25,44 | 25,44 | 25,05 | 25,08 | 25,08 | - |
28 mar 2024 | 25,55 | 25,78 | 25,55 | 25,72 | 25,72 | - |
28 mar 2024 | 43.88 Dividendo |
27 mar 2024 | 25,51 | 25,74 | 25,51 | 25,53 | -18,35 | - |
26 mar 2024 | 25,67 | 25,80 | 25,66 | 25,75 | -18,51 | - |
25 mar 2024 | 26,21 | 26,44 | 25,17 | 25,17 | -18,09 | - |
22 mar 2024 | 26,43 | 26,55 | 26,43 | 26,53 | -19,07 | - |
21 mar 2024 | 26,87 | 26,87 | 26,49 | 26,49 | -19,04 | - |
20 mar 2024 | 26,65 | 26,87 | 26,51 | 26,51 | -19,05 | - |
19 mar 2024 | 26,82 | 26,82 | 26,70 | 26,78 | -19,25 | - |
18 mar 2024 | 26,52 | 26,80 | 26,52 | 26,72 | -19,21 | - |
15 mar 2024 | 26,34 | 26,46 | 26,34 | 26,36 | -18,95 | - |
14 mar 2024 | 26,22 | 26,38 | 26,05 | 26,05 | -18,72 | - |
13 mar 2024 | 26,40 | 26,40 | 26,25 | 26,25 | -18,87 | - |
12 mar 2024 | 26,59 | 26,81 | 26,54 | 26,74 | -19,22 | - |
11 mar 2024 | 26,79 | 26,94 | 26,55 | 26,58 | -19,10 | - |
08 mar 2024 | 27,30 | 27,39 | 27,25 | 27,25 | -19,59 | - |
07 mar 2024 | 27,44 | 27,76 | 27,42 | 27,76 | -19,95 | - |
06 mar 2024 | 27,44 | 27,91 | 27,44 | 27,91 | -20,06 | - |
05 mar 2024 | 27,38 | 27,71 | 27,30 | 27,71 | -19,92 | - |
04 mar 2024 | 27,55 | 27,62 | 27,31 | 27,62 | -19,85 | - |
01 mar 2024 | 27,20 | 27,24 | 27,12 | 27,18 | -19,54 | - |
29 feb 2024 | 26,77 | 26,78 | 26,67 | 26,72 | -19,21 | - |
28 feb 2024 | 27,00 | 27,17 | 27,00 | 27,03 | -19,43 | - |
27 feb 2024 | 26,34 | 26,70 | 26,34 | 26,67 | -19,17 | - |
26 feb 2024 | 26,11 | 26,14 | 26,09 | 26,14 | -18,79 | - |
23 feb 2024 | 25,72 | 25,75 | 25,69 | 25,75 | -18,51 | - |
22 feb 2024 | 25,62 | 25,73 | 25,59 | 25,73 | -18,49 | - |
21 feb 2024 | 25,72 | 25,78 | 25,67 | 25,77 | -18,52 | - |
20 feb 2024 | 25,74 | 25,74 | 25,53 | 25,53 | -18,35 | - |
19 feb 2024 | 25,05 | 25,17 | 24,81 | 25,10 | -18,04 | - |
16 feb 2024 | 24,82 | 24,84 | 24,62 | 24,71 | -17,76 | - |
15 feb 2024 | 24,53 | 24,60 | 24,45 | 24,53 | -17,63 | - |
14 feb 2024 | 24,29 | 24,31 | 24,22 | 24,22 | -17,41 | - |
13 feb 2024 | 24,91 | 24,91 | 24,61 | 24,61 | -17,69 | - |
12 feb 2024 | 24,26 | 24,93 | 24,26 | 24,81 | -17,83 | - |
09 feb 2024 | 24,46 | 24,88 | 24,37 | 24,53 | -17,63 | 200 |
08 feb 2024 | 24,59 | 24,59 | 24,43 | 24,43 | -17,56 | - |
*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...