Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
25 lug 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
24 lug 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
23 lug 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
22 lug 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
19 lug 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
18 lug 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
17 lug 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
16 lug 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
15 lug 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
12 lug 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
11 lug 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
10 lug 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
09 lug 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
08 lug 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
05 lug 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
04 lug 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
03 lug 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
02 lug 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
01 lug 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
28 giu 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
27 giu 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
26 giu 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
25 giu 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
24 giu 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
21 giu 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
20 giu 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
19 giu 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
18 giu 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
17 giu 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
14 giu 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
13 giu 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
12 giu 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
11 giu 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 35 |
10 giu 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
07 giu 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
06 giu 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
05 giu 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
04 giu 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
03 giu 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
31 mag 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
30 mag 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
29 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
28 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
27 mag 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
24 mag 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
23 mag 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
22 mag 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
21 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
20 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
17 mag 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
16 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
15 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
14 mag 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
13 mag 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
10 mag 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
09 mag 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
08 mag 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
07 mag 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
06 mag 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
03 mag 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
02 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
30 apr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
29 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
26 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
25 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
24 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
23 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
22 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
19 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
18 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
17 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
16 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
15 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
12 apr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
11 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
10 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
09 apr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
08 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
05 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
04 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
03 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
02 apr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
28 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
28 mar 2024 | 95 Dividendo |
27 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | -67,97 | - |
26 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | -68,00 | - |
25 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | -67,47 | - |
22 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | -68,45 | - |
21 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | -69,55 | - |
20 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | -67,44 | - |
19 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | -67,52 | - |
18 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | -67,19 | - |
15 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | -65,71 | - |
14 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | -64,73 | - |
13 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | -64,17 | - |
12 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | -65,41 | - |
11 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | -66,69 | - |
08 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -67,39 | - |
07 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | -68,07 | - |
*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...