Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
25 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
24 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
23 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
22 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
19 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
18 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
17 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
16 apr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
15 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
12 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
11 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
10 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
09 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
08 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
05 apr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
04 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
03 apr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
02 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
01 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
28 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
27 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
26 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
25 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
22 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
21 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
20 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
19 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
18 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
15 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
14 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
13 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
12 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
11 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
08 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
07 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
06 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
05 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
04 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
01 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
29 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
28 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
27 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
26 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
23 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
22 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
21 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
20 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
16 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
15 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
14 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
13 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
12 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
09 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
08 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
07 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
06 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
05 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
02 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
01 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
31 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
30 gen 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
29 gen 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
26 gen 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
25 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
24 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
23 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
22 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
19 gen 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
18 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
17 gen 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
16 gen 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
12 gen 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
11 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
10 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
09 gen 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
08 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
05 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
04 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
03 gen 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
02 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
29 dic 2023 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
28 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
27 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
26 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
22 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
21 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
20 dic 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
19 dic 2023 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
19 dic 2023 | 0.414 Dividendo |
19 dic 2023 | 1.355 Guadagno in conto di capitale |
18 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,03 | - |
15 dic 2023 | 25,85 | 25,85 | 25,85 | 25,85 | 24,08 | - |
14 dic 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 24,30 | - |
13 dic 2023 | 25,41 | 25,41 | 25,41 | 25,41 | 23,67 | - |
12 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 23,10 | - |
11 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 23,12 | - |
08 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 22,93 | - |
07 dic 2023 | 24,48 | 24,48 | 24,48 | 24,48 | 22,80 | - |
06 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 22,62 | - |
*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...