Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
27 giu 2024 | 23,00 | 23,00 | 22,80 | 22,80 | 22,80 | - |
26 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
25 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
24 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
21 giu 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
20 giu 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
19 giu 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
18 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
17 giu 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
14 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
13 giu 2024 | 23,80 | 23,80 | 23,40 | 23,40 | 23,40 | - |
12 giu 2024 | 24,00 | 24,60 | 24,00 | 24,60 | 24,60 | - |
11 giu 2024 | 23,80 | 24,20 | 23,80 | 24,20 | 24,20 | - |
10 giu 2024 | 23,80 | 24,40 | 23,80 | 24,00 | 24,00 | 150 |
07 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
06 giu 2024 | 24,00 | 24,20 | 23,20 | 23,20 | 23,20 | - |
05 giu 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
04 giu 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
03 giu 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
31 mag 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,20 | - |
30 mag 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
29 mag 2024 | 24,20 | 24,20 | 23,80 | 23,80 | 23,80 | - |
28 mag 2024 | 24,20 | 24,60 | 24,20 | 24,60 | 24,60 | - |
27 mag 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,40 | - |
24 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
23 mag 2024 | 25,80 | 25,80 | 24,40 | 24,60 | 24,60 | - |
22 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
22 mag 2024 | 0.03 Dividendo |
21 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,57 | - |
20 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,17 | - |
17 mag 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 26,37 | - |
16 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,37 | - |
15 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,17 | - |
14 mag 2024 | 26,00 | 26,20 | 26,00 | 26,20 | 26,17 | - |
13 mag 2024 | 27,20 | 27,20 | 26,40 | 26,40 | 26,37 | - |
10 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,37 | - |
09 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,57 | - |
08 mag 2024 | 28,80 | 28,80 | 28,60 | 28,60 | 28,57 | - |
07 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,97 | - |
06 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,77 | - |
03 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,37 | - |
02 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,37 | - |
30 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,57 | - |
29 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,57 | - |
26 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,97 | - |
25 apr 2024 | 27,60 | 27,60 | 27,20 | 27,20 | 27,17 | - |
24 apr 2024 | 27,60 | 28,00 | 27,60 | 27,80 | 27,77 | - |
23 apr 2024 | 27,60 | 28,20 | 27,60 | 28,20 | 28,17 | - |
22 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,57 | - |
19 apr 2024 | 26,80 | 27,40 | 26,80 | 27,40 | 27,37 | - |
18 apr 2024 | 27,00 | 27,20 | 27,00 | 27,00 | 26,97 | - |
17 apr 2024 | 28,60 | 28,60 | 27,60 | 27,60 | 27,57 | - |
16 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,77 | - |
15 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,57 | - |
12 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,57 | - |
11 apr 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 29,17 | - |
10 apr 2024 | 29,60 | 29,60 | 28,80 | 28,80 | 28,77 | - |
09 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,77 | - |
08 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,77 | - |
05 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,17 | - |
04 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,37 | - |
03 apr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,57 | - |
02 apr 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,56 | - |
28 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,56 | - |
27 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,16 | - |
26 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,77 | - |
25 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,37 | - |
22 mar 2024 | 30,60 | 31,00 | 30,20 | 31,00 | 30,97 | - |
21 mar 2024 | 30,60 | 30,60 | 30,40 | 30,40 | 30,37 | - |
20 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,37 | - |
19 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,17 | - |
19 mar 2024 | 0.03 Dividendo |
18 mar 2024 | 29,80 | 29,80 | 29,20 | 29,40 | 29,34 | - |
15 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,74 | - |
14 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,14 | - |
13 mar 2024 | 29,40 | 29,40 | 29,20 | 29,20 | 29,14 | - |
12 mar 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,54 | - |
11 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,74 | - |
08 mar 2024 | 30,40 | 31,20 | 30,20 | 30,20 | 30,14 | - |
07 mar 2024 | 32,60 | 32,60 | 30,00 | 30,40 | 30,33 | 53 |
06 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,14 | - |
05 mar 2024 | 27,20 | 27,60 | 27,20 | 27,40 | 27,34 | - |
04 mar 2024 | 26,40 | 27,20 | 26,40 | 27,20 | 27,14 | - |
01 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,94 | - |
29 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,35 | - |
28 feb 2024 | 26,20 | 26,20 | 26,00 | 26,00 | 25,94 | - |
27 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,74 | - |
26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,55 | - |
23 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,35 | - |
22 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,94 | - |
21 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,54 | - |
20 feb 2024 | 25,80 | 26,60 | 25,80 | 26,60 | 26,54 | - |
19 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,94 | - |
16 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,74 | - |
15 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,74 | - |
14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,95 | - |
13 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,74 | - |
12 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,14 | - |
09 feb 2024 | 25,80 | 26,60 | 25,80 | 26,60 | 26,54 | - |
*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...