Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 26,30 | 26,43 | 26,30 | 26,43 | 26,43 | 100 |
18 apr 2024 | 26,63 | 26,66 | 26,39 | 26,39 | 26,39 | - |
17 apr 2024 | 26,19 | 26,34 | 26,05 | 26,05 | 26,05 | - |
16 apr 2024 | 26,89 | 26,89 | 26,79 | 26,85 | 26,85 | - |
15 apr 2024 | 27,47 | 27,48 | 27,32 | 27,32 | 27,32 | - |
12 apr 2024 | 27,59 | 27,68 | 27,36 | 27,36 | 27,36 | - |
11 apr 2024 | 27,36 | 27,40 | 27,21 | 27,40 | 27,40 | - |
10 apr 2024 | 27,18 | 27,29 | 26,95 | 26,95 | 26,95 | - |
09 apr 2024 | 27,67 | 27,67 | 27,48 | 27,55 | 27,55 | - |
08 apr 2024 | 27,55 | 27,60 | 27,51 | 27,51 | 27,51 | - |
05 apr 2024 | 27,03 | 27,08 | 26,93 | 27,08 | 27,08 | - |
04 apr 2024 | 27,46 | 27,46 | 27,26 | 27,46 | 27,46 | - |
03 apr 2024 | 27,20 | 27,31 | 27,13 | 27,31 | 27,31 | - |
02 apr 2024 | 26,72 | 26,72 | 26,49 | 26,62 | 26,62 | - |
28 mar 2024 | 27,07 | 27,26 | 27,07 | 27,20 | 27,20 | - |
28 mar 2024 | 72 Dividendo |
27 mar 2024 | 27,15 | 27,52 | 27,15 | 27,29 | -44,71 | - |
26 mar 2024 | 27,06 | 27,22 | 27,06 | 27,22 | -44,60 | - |
25 mar 2024 | 26,82 | 26,85 | 26,74 | 26,83 | -43,96 | - |
22 mar 2024 | 27,21 | 27,35 | 26,91 | 27,35 | -44,81 | - |
21 mar 2024 | 27,69 | 27,95 | 27,56 | 27,93 | -45,76 | - |
20 mar 2024 | 26,93 | 27,24 | 26,93 | 27,24 | -44,63 | - |
19 mar 2024 | 27,00 | 27,12 | 26,95 | 27,12 | -44,43 | - |
18 mar 2024 | 26,52 | 26,81 | 26,52 | 26,81 | -43,92 | - |
15 mar 2024 | 26,26 | 26,42 | 26,17 | 26,42 | -43,28 | - |
14 mar 2024 | 25,86 | 26,18 | 25,86 | 25,99 | -42,58 | - |
13 mar 2024 | 25,65 | 25,66 | 25,52 | 25,52 | -41,81 | - |
12 mar 2024 | 26,14 | 26,44 | 26,08 | 26,38 | -43,22 | - |
11 mar 2024 | 26,17 | 26,17 | 25,43 | 25,47 | -41,73 | - |
08 mar 2024 | 27,12 | 27,12 | 26,67 | 26,67 | -43,69 | - |
07 mar 2024 | 27,19 | 27,19 | 27,12 | 27,19 | -44,55 | - |
06 mar 2024 | 27,49 | 28,02 | 27,42 | 27,94 | -45,77 | - |
05 mar 2024 | 27,48 | 27,51 | 27,41 | 27,49 | -45,04 | - |
04 mar 2024 | 26,63 | 26,91 | 26,63 | 26,88 | -44,04 | - |
01 mar 2024 | 26,83 | 26,87 | 26,69 | 26,75 | -43,83 | - |
29 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | -43,69 | - |
28 feb 2024 | 26,65 | 26,67 | 26,62 | 26,67 | -43,69 | - |
27 feb 2024 | 26,55 | 26,63 | 26,55 | 26,61 | -43,60 | - |
26 feb 2024 | 26,27 | 26,31 | 26,26 | 26,31 | -43,10 | - |
23 feb 2024 | 26,22 | 26,26 | 26,20 | 26,26 | -43,02 | - |
22 feb 2024 | 26,02 | 26,15 | 26,00 | 26,15 | -42,84 | - |
21 feb 2024 | 26,02 | 26,10 | 26,01 | 26,05 | -42,68 | - |
20 feb 2024 | 26,20 | 26,33 | 26,20 | 26,29 | -43,07 | - |
19 feb 2024 | 26,47 | 26,48 | 26,33 | 26,33 | -43,14 | - |
16 feb 2024 | 26,65 | 26,68 | 26,45 | 26,54 | -43,48 | - |
15 feb 2024 | 26,33 | 26,48 | 26,33 | 26,48 | -43,38 | - |
14 feb 2024 | 26,24 | 26,39 | 26,24 | 26,32 | -43,12 | - |
13 feb 2024 | 26,82 | 26,82 | 26,33 | 26,41 | -43,27 | - |
12 feb 2024 | 26,59 | 26,67 | 26,59 | 26,61 | -43,60 | - |
09 feb 2024 | 26,47 | 26,55 | 26,47 | 26,55 | -43,50 | - |
08 feb 2024 | 26,88 | 26,88 | 26,76 | 26,76 | -43,84 | - |
07 feb 2024 | 26,72 | 26,98 | 26,72 | 26,97 | -44,19 | - |
06 feb 2024 | 26,73 | 26,76 | 26,67 | 26,67 | -43,69 | - |
05 feb 2024 | 26,51 | 26,91 | 26,46 | 26,87 | -44,02 | - |
02 feb 2024 | 25,96 | 26,07 | 25,90 | 26,02 | -42,63 | - |
01 feb 2024 | 25,56 | 25,93 | 25,56 | 25,76 | -42,20 | - |
31 gen 2024 | 25,98 | 26,19 | 25,94 | 26,19 | -42,91 | - |
30 gen 2024 | 24,53 | 24,69 | 24,53 | 24,61 | -40,32 | - |
29 gen 2024 | 24,29 | 24,55 | 24,29 | 24,55 | -40,22 | - |
26 gen 2024 | 24,21 | 24,29 | 24,21 | 24,23 | -39,70 | - |
25 gen 2024 | 24,14 | 24,14 | 23,92 | 23,92 | -39,19 | - |
24 gen 2024 | 24,13 | 24,13 | 23,93 | 24,05 | -39,40 | - |
23 gen 2024 | 24,49 | 24,49 | 24,29 | 24,36 | -39,91 | - |
22 gen 2024 | 24,55 | 24,70 | 24,55 | 24,62 | -40,34 | - |
19 gen 2024 | 24,18 | 24,33 | 24,18 | 24,33 | -39,86 | - |
18 gen 2024 | 24,05 | 24,33 | 24,05 | 24,24 | -39,71 | - |
17 gen 2024 | 24,23 | 24,32 | 24,05 | 24,05 | -39,40 | - |
16 gen 2024 | 24,14 | 24,29 | 24,14 | 24,22 | -39,68 | - |
15 gen 2024 | 24,47 | 24,61 | 24,42 | 24,61 | -40,32 | - |
12 gen 2024 | 24,02 | 24,14 | 23,98 | 24,13 | -39,53 | - |
11 gen 2024 | 24,43 | 24,43 | 24,23 | 24,23 | -39,70 | - |
10 gen 2024 | 24,21 | 24,27 | 23,94 | 23,94 | -39,22 | - |
09 gen 2024 | 23,82 | 24,03 | 23,82 | 23,95 | -39,24 | - |
08 gen 2024 | 24,12 | 24,12 | 24,09 | 24,12 | -39,52 | - |
05 gen 2024 | 23,76 | 24,09 | 23,74 | 24,09 | -39,47 | - |
04 gen 2024 | 23,69 | 23,70 | 23,53 | 23,53 | -38,55 | - |
03 gen 2024 | 23,44 | 23,45 | 23,36 | 23,36 | -38,27 | - |
02 gen 2024 | 23,54 | 23,59 | 23,42 | 23,42 | -38,37 | - |
29 dic 2023 | 23,37 | 23,39 | 23,33 | 23,36 | -38,27 | - |
28 dic 2023 | 23,26 | 23,39 | 23,25 | 23,39 | -38,32 | - |
27 dic 2023 | 23,33 | 23,36 | 23,30 | 23,36 | -38,27 | - |
22 dic 2023 | 23,31 | 23,45 | 23,31 | 23,44 | -38,40 | - |
21 dic 2023 | 23,54 | 23,54 | 23,42 | 23,52 | -38,53 | - |
20 dic 2023 | 23,56 | 23,63 | 23,44 | 23,55 | -38,58 | - |
19 dic 2023 | 23,08 | 23,18 | 23,04 | 23,04 | -37,75 | - |
18 dic 2023 | 22,98 | 22,98 | 22,85 | 22,88 | -37,48 | - |
15 dic 2023 | 23,05 | 23,36 | 23,05 | 23,06 | -37,78 | - |
14 dic 2023 | 22,73 | 22,74 | 22,41 | 22,41 | -36,71 | - |
13 dic 2023 | 22,89 | 23,00 | 22,78 | 22,78 | -37,32 | - |
12 dic 2023 | 22,81 | 22,83 | 22,79 | 22,83 | -37,40 | - |
11 dic 2023 | 23,02 | 23,02 | 22,98 | 22,98 | -37,65 | - |
08 dic 2023 | 22,94 | 22,94 | 22,64 | 22,75 | -37,27 | - |
07 dic 2023 | 23,19 | 23,19 | 22,93 | 22,93 | -37,57 | - |
06 dic 2023 | 23,28 | 23,38 | 23,25 | 23,33 | -38,22 | - |
05 dic 2023 | 23,21 | 23,31 | 23,21 | 23,31 | -38,19 | - |
04 dic 2023 | 23,48 | 23,48 | 23,40 | 23,40 | -38,34 | - |
01 dic 2023 | 23,17 | 23,43 | 23,17 | 23,43 | -38,39 | - |
30 nov 2023 | 23,20 | 23,23 | 23,09 | 23,09 | -37,83 | - |
29 nov 2023 | 22,86 | 22,91 | 22,86 | 22,89 | -37,50 | - |
28 nov 2023 | 23,08 | 23,08 | 23,00 | 23,04 | -37,75 | - |
*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...