Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
01 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
30 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
29 apr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
26 apr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
25 apr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
24 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
23 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
22 apr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
19 apr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
18 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
17 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
16 apr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
15 apr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
12 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
11 apr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
10 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
09 apr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
08 apr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
05 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
04 apr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
03 apr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
02 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
01 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
28 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
27 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
26 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
25 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
22 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
21 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
20 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
19 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
18 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
15 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
14 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
13 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
12 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
11 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
08 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
07 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
06 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
05 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
04 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
01 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
29 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
28 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
27 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
26 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
23 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
22 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
21 feb 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
20 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
16 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
15 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
14 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
13 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
12 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
08 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
07 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
06 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
05 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
02 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
01 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
31 gen 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
30 gen 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
29 gen 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
26 gen 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
25 gen 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
24 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
23 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
22 gen 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
19 gen 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
18 gen 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
17 gen 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
16 gen 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
12 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
11 gen 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
10 gen 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
09 gen 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
08 gen 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
05 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
04 gen 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
03 gen 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
02 gen 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
29 dic 2023 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
28 dic 2023 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
27 dic 2023 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
27 dic 2023 | 0.054 Dividendo |
27 dic 2023 | 1.01 Guadagno in conto di capitale |
26 dic 2023 | 28,94 | 28,94 | 28,94 | 28,94 | 27,88 | - |
22 dic 2023 | 28,74 | 28,74 | 28,74 | 28,74 | 27,68 | - |
21 dic 2023 | 28,64 | 28,64 | 28,64 | 28,64 | 27,59 | - |
20 dic 2023 | 28,30 | 28,30 | 28,30 | 28,30 | 27,26 | - |
19 dic 2023 | 28,78 | 28,78 | 28,78 | 28,78 | 27,72 | - |
18 dic 2023 | 28,45 | 28,45 | 28,45 | 28,45 | 27,40 | - |
15 dic 2023 | 28,47 | 28,47 | 28,47 | 28,47 | 27,42 | - |
14 dic 2023 | 28,78 | 28,78 | 28,78 | 28,78 | 27,72 | - |
13 dic 2023 | 28,08 | 28,08 | 28,08 | 28,08 | 27,05 | - |
*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...