Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
22 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
19 apr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
18 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
17 apr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
16 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
15 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
12 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
11 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
10 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
09 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
08 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
05 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
04 apr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
03 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
02 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
01 apr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
28 mar 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
27 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
26 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
25 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
22 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
21 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
20 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
19 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
18 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
15 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
14 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
13 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
12 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
11 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
08 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
07 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
06 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
05 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
04 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
01 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
29 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
28 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
27 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
26 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
23 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
22 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
21 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
20 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
16 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
15 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
14 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
13 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
12 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
09 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
08 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
07 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
06 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
05 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
02 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
01 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
31 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
30 gen 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
29 gen 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
26 gen 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
25 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
24 gen 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
23 gen 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
22 gen 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
19 gen 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
18 gen 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
17 gen 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
16 gen 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
12 gen 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
11 gen 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
10 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
09 gen 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
08 gen 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
05 gen 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
04 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
03 gen 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
02 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
29 dic 2023 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
28 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
27 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
26 dic 2023 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
22 dic 2023 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
22 dic 2023 | 0 Dividendo |
22 dic 2023 | 0.128 Guadagno in conto di capitale |
21 dic 2023 | 27,21 | 27,21 | 27,21 | 27,21 | 27,08 | - |
20 dic 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,63 | - |
19 dic 2023 | 27,26 | 27,26 | 27,26 | 27,26 | 27,13 | - |
18 dic 2023 | 27,01 | 27,01 | 27,01 | 27,01 | 26,88 | - |
15 dic 2023 | 26,92 | 26,92 | 26,92 | 26,92 | 26,79 | - |
14 dic 2023 | 27,07 | 27,07 | 27,07 | 27,07 | 26,94 | - |
13 dic 2023 | 26,66 | 26,66 | 26,66 | 26,66 | 26,53 | - |
12 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,01 | - |
11 dic 2023 | 26,01 | 26,01 | 26,01 | 26,01 | 25,89 | - |
08 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,71 | - |
07 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,58 | - |
06 dic 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,47 | - |
05 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,62 | - |
04 dic 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,84 | - |
01 dic 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,81 | - |
*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...