Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
22 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
19 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
18 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
17 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
16 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
15 apr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
12 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
11 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
10 apr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
09 apr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
08 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
05 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
04 apr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
03 apr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
02 apr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
01 apr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
28 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
27 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
26 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
25 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
22 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
21 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
20 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
19 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
18 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
15 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
14 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
13 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
12 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
11 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
08 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
07 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
06 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
05 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
04 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
01 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
29 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
28 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
27 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
26 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
23 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
22 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
21 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
20 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
16 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
15 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
14 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
13 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
12 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
09 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
08 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
07 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
06 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
05 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
02 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
01 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
31 gen 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
30 gen 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
29 gen 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
26 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
25 gen 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
24 gen 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
23 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
22 gen 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
19 gen 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
18 gen 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
17 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
16 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
12 gen 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
11 gen 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
10 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
09 gen 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
08 gen 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
05 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
04 gen 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
03 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
02 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
29 dic 2023 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
28 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
27 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
26 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
22 dic 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
22 dic 2023 | 0 Dividendo |
22 dic 2023 | 0.128 Guadagno in conto di capitale |
21 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,38 | - |
20 dic 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 24,96 | - |
19 dic 2023 | 25,56 | 25,56 | 25,56 | 25,56 | 25,43 | - |
18 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,20 | - |
15 dic 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,12 | - |
14 dic 2023 | 25,38 | 25,38 | 25,38 | 25,38 | 25,25 | - |
13 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,87 | - |
12 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,38 | - |
11 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,27 | - |
08 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 24,10 | - |
07 dic 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 23,98 | - |
06 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,88 | - |
05 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,02 | - |
04 dic 2023 | 24,35 | 24,35 | 24,35 | 24,35 | 24,23 | - |
*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...