Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
27 giu 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
26 giu 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
25 giu 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
24 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
21 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
20 giu 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
19 giu 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
18 giu 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
17 giu 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
14 giu 2024 | 25,19 | 25,56 | 25,19 | 25,56 | 25,56 | 100 |
13 giu 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
12 giu 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
11 giu 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
10 giu 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
07 giu 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
06 giu 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
05 giu 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
04 giu 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
03 giu 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
31 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
30 mag 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
29 mag 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
28 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
27 mag 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
24 mag 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
23 mag 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
22 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
21 mag 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
20 mag 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
17 mag 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
16 mag 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
15 mag 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
14 mag 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
13 mag 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
10 mag 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
09 mag 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
08 mag 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
07 mag 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
06 mag 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
03 mag 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
02 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
30 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
29 apr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
26 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
25 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
24 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
23 apr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
22 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 35 |
19 apr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
18 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
17 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
16 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
15 apr 2024 | 27,01 | 27,01 | 26,78 | 26,78 | 26,78 | 60 |
12 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
11 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
10 apr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
09 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
08 apr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 40 |
05 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
04 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
03 apr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
02 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
28 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
28 mar 2024 | 43.88 Dividendo |
27 mar 2024 | 25,09 | 25,52 | 25,09 | 25,52 | -18,36 | - |
26 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | -18,50 | - |
25 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | -18,89 | - |
22 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | -19,04 | - |
21 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | -19,04 | - |
20 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | -18,88 | - |
19 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | -18,99 | - |
18 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | -18,78 | - |
15 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -18,71 | - |
14 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | -18,73 | - |
13 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | -18,83 | - |
12 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | -18,82 | - |
11 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | -18,98 | - |
08 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | -19,78 | - |
07 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | -19,44 | - |
06 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -19,86 | - |
05 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -19,86 | - |
04 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | -19,64 | - |
01 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | -19,27 | - |
29 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | -18,96 | - |
28 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | -19,45 | - |
27 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | -18,92 | - |
26 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | -18,81 | - |
23 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | -18,19 | - |
22 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -18,13 | - |
21 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | -18,20 | - |
20 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | -18,22 | - |
19 feb 2024 | 24,64 | 25,13 | 24,64 | 25,13 | -18,08 | 360 |
16 feb 2024 | 24,85 | 25,00 | 24,85 | 25,00 | -17,99 | 40 |
15 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | -17,68 | - |
14 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | -17,17 | - |
13 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | -17,61 | - |
12 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | -17,96 | - |
09 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | -17,29 | - |
08 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | -17,71 | - |
*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...