Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
30 mag 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
29 mag 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
28 mag 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
24 mag 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
23 mag 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
22 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
21 mag 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
20 mag 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
17 mag 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
16 mag 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
15 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
14 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
13 mag 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
10 mag 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
09 mag 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
08 mag 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
07 mag 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
06 mag 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
03 mag 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
02 mag 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
01 mag 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
30 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
29 apr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
26 apr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
25 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
24 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
23 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
22 apr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
19 apr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
18 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
17 apr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
16 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
15 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
12 apr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
11 apr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
10 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
10 apr 2024 | 0.003 Dividendo |
10 apr 2024 | 0.167 Guadagno in conto di capitale |
09 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,51 | - |
08 apr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,52 | - |
05 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,47 | - |
04 apr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,26 | - |
03 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,61 | - |
02 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,58 | - |
01 apr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,80 | - |
28 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 29,94 | - |
27 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,76 | - |
26 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,40 | - |
25 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,37 | - |
22 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,38 | - |
21 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,62 | - |
20 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,32 | - |
19 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 28,92 | - |
18 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,76 | - |
15 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,62 | - |
14 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,66 | - |
13 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 28,84 | - |
12 mar 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,72 | - |
11 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,61 | - |
08 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,56 | - |
07 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,53 | - |
06 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,27 | - |
05 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,17 | - |
04 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,20 | - |
01 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,28 | - |
29 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,19 | - |
28 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,03 | - |
27 feb 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,07 | - |
26 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 27,89 | - |
23 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,00 | - |
22 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 27,99 | - |
21 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,73 | - |
20 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,65 | - |
16 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,78 | - |
15 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 27,91 | - |
14 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,53 | - |
13 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,23 | - |
12 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,76 | - |
09 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,53 | - |
08 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,50 | - |
07 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,39 | - |
06 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,28 | - |
05 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,18 | - |
02 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,44 | - |
01 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,49 | - |
31 gen 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,25 | - |
30 gen 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,67 | - |
29 gen 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,46 | - |
26 gen 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,35 | - |
25 gen 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,13 | - |
24 gen 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 26,88 | - |
23 gen 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,90 | - |
22 gen 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 26,89 | - |
19 gen 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,74 | - |
18 gen 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,38 | - |
17 gen 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,33 | - |
16 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,55 | - |
12 gen 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,71 | - |
*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...