Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
25 apr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
24 apr 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
23 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
22 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
19 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
18 apr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
17 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
16 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
15 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
12 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
11 apr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
10 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
09 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
08 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
05 apr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
04 apr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
03 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
02 apr 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
01 apr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
28 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
27 mar 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
26 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
25 mar 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
22 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
21 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
20 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
19 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
18 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
15 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
14 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
13 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
12 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
11 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
08 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
07 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
06 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
05 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
04 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
01 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
29 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
28 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
27 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
26 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
23 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
22 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
21 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
20 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
16 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
15 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
14 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
13 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
12 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
09 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
08 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
07 feb 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
06 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
05 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
02 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
01 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
31 gen 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
30 gen 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
29 gen 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
26 gen 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
25 gen 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
24 gen 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
23 gen 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
22 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
19 gen 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
18 gen 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
17 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
16 gen 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
12 gen 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
11 gen 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
10 gen 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
09 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
08 gen 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
05 gen 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
04 gen 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
03 gen 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
02 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
29 dic 2023 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
28 dic 2023 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
27 dic 2023 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
26 dic 2023 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
22 dic 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
21 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
20 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
19 dic 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
18 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
15 dic 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
14 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
13 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
12 dic 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
11 dic 2023 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
11 dic 2023 | 0 Dividendo |
11 dic 2023 | 0.591 Guadagno in conto di capitale |
08 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,28 | - |
07 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,16 | - |
06 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,05 | - |
*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...