Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
20 giu 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
19 giu 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
18 giu 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
17 giu 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
14 giu 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
13 giu 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
12 giu 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
11 giu 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
10 giu 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
07 giu 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
06 giu 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
05 giu 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
04 giu 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
03 giu 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
31 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
30 mag 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
29 mag 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
28 mag 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
27 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
24 mag 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
23 mag 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
22 mag 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
21 mag 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
20 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
17 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
16 mag 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
15 mag 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
14 mag 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
13 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
10 mag 2024 | 27,38 | 27,90 | 27,38 | 27,90 | 27,90 | 60 |
09 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
08 mag 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
07 mag 2024 | 27,16 | 27,30 | 27,16 | 27,30 | 27,30 | 60 |
06 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
03 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
02 mag 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
30 apr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
29 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
26 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
25 apr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
24 apr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
23 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
22 apr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
19 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
18 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
17 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
16 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
15 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
12 apr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
11 apr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
10 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
09 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
08 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
05 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
04 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
03 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
02 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
28 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
28 mar 2024 | 47 Dividendo |
27 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | -21,45 | - |
26 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | -21,24 | - |
25 mar 2024 | 25,10 | 25,55 | 25,10 | 25,55 | -21,45 | 100 |
22 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | -21,41 | - |
21 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | -21,41 | - |
20 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | -20,69 | - |
19 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | -20,74 | - |
18 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | -20,57 | - |
15 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | -20,36 | - |
14 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | -20,53 | - |
13 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | -20,19 | - |
12 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -20,48 | - |
11 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | -20,61 | - |
08 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | -20,86 | - |
07 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -20,82 | - |
06 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -20,15 | - |
05 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | -19,69 | - |
04 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -19,60 | - |
01 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | -19,73 | - |
29 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -20,06 | - |
28 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | -19,44 | - |
27 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -20,15 | - |
26 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | -19,52 | - |
23 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | -19,65 | - |
22 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | -19,48 | - |
21 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | -19,73 | - |
20 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -19,90 | - |
19 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | -19,85 | - |
16 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | -19,60 | - |
15 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -19,56 | - |
14 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | -19,39 | - |
13 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -20,06 | - |
12 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | -20,06 | - |
09 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | -19,65 | - |
08 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | -19,85 | - |
07 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | -19,85 | - |
06 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | -20,11 | - |
05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -20,99 | - |
02 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | -20,69 | - |
01 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | -20,27 | - |
*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...