Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
25 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
24 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
23 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
22 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
19 apr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
18 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
17 apr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
16 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
15 apr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
12 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
11 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
10 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
09 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
08 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
05 apr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
04 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
03 apr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
02 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
01 apr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
28 mar 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
27 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
26 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
25 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
22 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
21 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
20 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
19 mar 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
18 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
15 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
14 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
13 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
12 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
11 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
08 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
07 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
06 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
05 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
04 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
01 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
29 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
28 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
27 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
26 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
23 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
22 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
21 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
20 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
16 feb 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
15 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
14 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
13 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
12 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
09 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
08 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
07 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
06 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
05 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
02 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
01 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
31 gen 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
30 gen 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
29 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
26 gen 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
25 gen 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
24 gen 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
23 gen 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
22 gen 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
19 gen 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
18 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
17 gen 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
16 gen 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
12 gen 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
11 gen 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
10 gen 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
09 gen 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
08 gen 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
05 gen 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
04 gen 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
03 gen 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
02 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
29 dic 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
28 dic 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
27 dic 2023 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
26 dic 2023 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
22 dic 2023 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
21 dic 2023 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
20 dic 2023 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
19 dic 2023 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
18 dic 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
15 dic 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
14 dic 2023 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
14 dic 2023 | 0.25 Dividendo |
14 dic 2023 | 0.731 Guadagno in conto di capitale |
13 dic 2023 | 29,69 | 29,69 | 29,69 | 29,69 | 28,71 | - |
12 dic 2023 | 28,68 | 28,68 | 28,68 | 28,68 | 27,73 | - |
11 dic 2023 | 28,82 | 28,82 | 28,82 | 28,82 | 27,87 | - |
08 dic 2023 | 28,68 | 28,68 | 28,68 | 28,68 | 27,73 | - |
07 dic 2023 | 28,61 | 28,61 | 28,61 | 28,61 | 27,66 | - |
06 dic 2023 | 28,26 | 28,26 | 28,26 | 28,26 | 27,33 | - |
*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...