Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 200 |
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 | 72 Dividendo |
27 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | -44,97 | - |
26 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | -44,99 | - |
25 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | -44,64 | - |
22 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | -45,29 | - |
21 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | -46,02 | - |
20 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | -44,62 | - |
19 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | -44,67 | - |
18 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | -44,45 | - |
15 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | -43,47 | - |
14 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | -42,82 | - |
13 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | -42,46 | - |
12 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | -43,27 | - |
11 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | -44,12 | - |
08 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -44,59 | - |
07 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | -45,04 | - |
06 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | -45,55 | - |
05 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | -45,54 | - |
04 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | -44,12 | - |
01 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -44,44 | - |
29 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | -44,19 | - |
28 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | -44,15 | - |
27 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | -43,97 | - |
26 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | -43,51 | - |
23 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | -43,42 | - |
22 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | -43,11 | - |
21 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | -43,11 | - |
20 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | -43,41 | - |
19 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | -43,87 | - |
16 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | -44,14 | - |
15 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | -43,62 | - |
14 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | -43,46 | - |
13 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | -44,45 | - |
12 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | -44,07 | - |
09 feb 2024 | 26,35 | 26,40 | 26,35 | 26,40 | -43,92 | 200 |
08 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | -44,52 | - |
07 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | -44,29 | - |
06 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | -44,32 | - |
05 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -43,92 | - |
02 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | -43,02 | - |
01 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -43,26 | - |
31 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | -43,02 | - |
30 gen 2024 | 24,41 | 24,41 | 24,41 | 24,41 | -40,61 | - |
29 gen 2024 | 24,17 | 24,17 | 24,17 | 24,17 | -40,21 | - |
26 gen 2024 | 24,09 | 24,84 | 24,09 | 24,84 | -41,33 | 10 |
25 gen 2024 | 24,02 | 24,02 | 24,02 | 24,02 | -39,96 | - |
24 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | -39,91 | - |
23 gen 2024 | 24,35 | 24,35 | 24,35 | 24,35 | -40,51 | - |
22 gen 2024 | 24,45 | 24,45 | 24,45 | 24,45 | -40,68 | - |
19 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | -39,98 | - |
18 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | -39,83 | - |
17 gen 2024 | 24,14 | 24,14 | 24,14 | 24,14 | -40,16 | - |
16 gen 2024 | 24,02 | 24,02 | 24,02 | 24,02 | -39,96 | - |
15 gen 2024 | 23,91 | 23,91 | 23,91 | 23,91 | -39,78 | - |
12 gen 2024 | 23,91 | 23,91 | 23,91 | 23,91 | -39,78 | - |
11 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | -39,98 | - |
10 gen 2024 | 24,09 | 24,09 | 24,09 | 24,09 | -40,08 | - |
09 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -39,43 | - |
08 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -39,93 | - |
05 gen 2024 | 23,64 | 23,64 | 23,64 | 23,64 | -39,33 | - |
04 gen 2024 | 23,54 | 23,54 | 23,54 | 23,54 | -39,16 | - |
03 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | -38,80 | - |
02 gen 2024 | 23,42 | 23,42 | 23,42 | 23,42 | -38,96 | - |
29 dic 2023 | 23,24 | 23,24 | 23,22 | 23,22 | -38,63 | - |
28 dic 2023 | 23,13 | 23,13 | 23,13 | 23,13 | -38,48 | - |
27 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | -38,63 | - |
22 dic 2023 | 23,19 | 23,19 | 23,19 | 23,19 | -38,58 | - |
21 dic 2023 | 23,42 | 23,42 | 23,42 | 23,42 | -38,96 | - |
20 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | -38,98 | - |
19 dic 2023 | 22,94 | 22,94 | 22,94 | 22,94 | -38,17 | - |
18 dic 2023 | 22,87 | 22,87 | 22,87 | 22,87 | -38,05 | - |
15 dic 2023 | 22,91 | 22,91 | 22,91 | 22,91 | -38,12 | - |
14 dic 2023 | 22,62 | 22,62 | 22,62 | 22,62 | -37,63 | - |
13 dic 2023 | 22,75 | 22,75 | 22,75 | 22,75 | -37,85 | - |
12 dic 2023 | 22,68 | 22,68 | 22,68 | 22,68 | -37,73 | - |
11 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | -37,93 | - |
08 dic 2023 | 22,80 | 23,29 | 22,80 | 23,29 | -38,75 | 100 |
07 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | -38,37 | - |
06 dic 2023 | 23,14 | 23,14 | 23,14 | 23,14 | -38,50 | - |
05 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | -38,37 | - |
*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...