Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 26,94 | 26,96 | 26,94 | 26,96 | 26,96 | 650 |
03 giu 2024 | 26,92 | 27,10 | 26,88 | 27,08 | 27,08 | - |
31 mag 2024 | 27,30 | 27,30 | 26,82 | 26,86 | 26,86 | - |
30 mag 2024 | 26,52 | 26,62 | 26,52 | 26,62 | 26,62 | - |
29 mag 2024 | 26,34 | 26,38 | 26,24 | 26,26 | 26,26 | - |
28 mag 2024 | 26,50 | 26,54 | 26,40 | 26,52 | 26,52 | - |
27 mag 2024 | 26,00 | 26,26 | 25,96 | 26,26 | 26,26 | - |
24 mag 2024 | 26,52 | 26,52 | 26,48 | 26,48 | 26,48 | - |
23 mag 2024 | 26,48 | 26,48 | 26,04 | 26,04 | 26,04 | - |
22 mag 2024 | 26,48 | 26,48 | 26,44 | 26,46 | 26,46 | - |
21 mag 2024 | 26,96 | 26,96 | 26,86 | 26,90 | 26,90 | - |
20 mag 2024 | 26,74 | 26,82 | 26,74 | 26,82 | 26,82 | - |
17 mag 2024 | 27,20 | 27,20 | 27,04 | 27,04 | 27,04 | - |
16 mag 2024 | 27,56 | 27,56 | 27,18 | 27,18 | 27,18 | - |
15 mag 2024 | 27,06 | 27,38 | 27,06 | 27,38 | 27,38 | - |
14 mag 2024 | 28,06 | 28,06 | 27,98 | 28,04 | 28,04 | - |
13 mag 2024 | 28,02 | 28,06 | 27,96 | 28,04 | 28,04 | - |
10 mag 2024 | 27,98 | 28,10 | 27,90 | 27,92 | 27,92 | - |
09 mag 2024 | 27,86 | 27,98 | 27,80 | 27,98 | 27,98 | - |
08 mag 2024 | 27,06 | 27,64 | 27,04 | 27,64 | 27,64 | - |
07 mag 2024 | 27,42 | 27,44 | 27,28 | 27,28 | 27,28 | - |
06 mag 2024 | 28,08 | 28,44 | 28,02 | 28,44 | 28,44 | - |
03 mag 2024 | 28,34 | 28,34 | 28,26 | 28,28 | 28,28 | - |
02 mag 2024 | 28,18 | 28,32 | 28,14 | 28,32 | 28,32 | - |
30 apr 2024 | 28,08 | 28,42 | 27,88 | 28,06 | 28,06 | - |
29 apr 2024 | 27,68 | 27,96 | 27,68 | 27,88 | 27,88 | - |
26 apr 2024 | 27,20 | 27,60 | 27,08 | 27,60 | 27,60 | - |
25 apr 2024 | 25,68 | 26,10 | 25,16 | 26,10 | 26,10 | - |
24 apr 2024 | 26,88 | 26,88 | 26,30 | 26,32 | 26,32 | - |
23 apr 2024 | 26,38 | 26,52 | 26,36 | 26,52 | 26,52 | - |
22 apr 2024 | 26,22 | 26,48 | 26,22 | 26,48 | 26,48 | - |
19 apr 2024 | 26,16 | 26,16 | 25,52 | 25,72 | 25,72 | - |
18 apr 2024 | 26,80 | 26,80 | 26,20 | 26,20 | 26,20 | - |
17 apr 2024 | 26,78 | 26,80 | 26,28 | 26,28 | 26,28 | - |
16 apr 2024 | 26,90 | 26,90 | 26,74 | 26,88 | 26,88 | - |
15 apr 2024 | 27,42 | 27,44 | 27,14 | 27,14 | 27,14 | - |
12 apr 2024 | 27,30 | 27,38 | 27,12 | 27,12 | 27,12 | - |
11 apr 2024 | 27,32 | 27,56 | 27,30 | 27,56 | 27,56 | - |
10 apr 2024 | 27,40 | 27,72 | 27,40 | 27,70 | 27,70 | - |
09 apr 2024 | 27,30 | 27,30 | 27,16 | 27,20 | 27,20 | - |
08 apr 2024 | 27,28 | 27,68 | 27,28 | 27,34 | 27,34 | - |
05 apr 2024 | 27,74 | 27,76 | 26,70 | 27,38 | 27,38 | 650 |
04 apr 2024 | 27,12 | 27,36 | 27,12 | 27,16 | 27,16 | - |
03 apr 2024 | 27,26 | 27,30 | 26,32 | 26,32 | 26,32 | - |
02 apr 2024 | 28,06 | 28,16 | 27,80 | 27,88 | 27,88 | - |
28 mar 2024 | 28,84 | 29,08 | 28,84 | 29,08 | 29,08 | - |
28 mar 2024 | 20 Dividendo |
27 mar 2024 | 29,12 | 29,68 | 29,12 | 29,68 | 9,68 | - |
26 mar 2024 | 29,14 | 29,18 | 29,02 | 29,18 | 9,52 | - |
25 mar 2024 | 29,26 | 29,52 | 29,06 | 29,06 | 9,48 | 5 |
22 mar 2024 | 29,56 | 29,60 | 29,52 | 29,56 | 9,64 | - |
21 mar 2024 | 29,46 | 29,76 | 29,46 | 29,50 | 9,62 | - |
20 mar 2024 | 28,90 | 28,98 | 28,90 | 28,98 | 9,45 | - |
19 mar 2024 | 28,92 | 29,00 | 28,88 | 29,00 | 9,46 | - |
18 mar 2024 | 28,58 | 28,80 | 28,58 | 28,80 | 9,39 | - |
15 mar 2024 | 28,30 | 28,80 | 28,28 | 28,80 | 9,39 | - |
14 mar 2024 | 28,96 | 29,00 | 28,74 | 28,74 | 9,37 | - |
13 mar 2024 | 29,02 | 29,72 | 29,02 | 29,28 | 9,55 | - |
12 mar 2024 | 29,66 | 30,22 | 29,64 | 30,18 | 9,84 | 1.250 |
11 mar 2024 | 29,56 | 30,00 | 29,44 | 30,00 | 9,78 | - |
08 mar 2024 | 31,08 | 31,48 | 30,94 | 30,94 | 10,09 | - |
07 mar 2024 | 30,56 | 30,90 | 30,30 | 30,84 | 10,06 | - |
06 mar 2024 | 30,20 | 30,64 | 30,20 | 30,64 | 9,99 | - |
05 mar 2024 | 29,52 | 29,90 | 29,52 | 29,82 | 9,73 | - |
04 mar 2024 | 28,44 | 29,24 | 28,44 | 28,96 | 9,45 | - |
01 mar 2024 | 27,46 | 27,54 | 27,42 | 27,54 | 8,98 | - |
29 feb 2024 | 26,90 | 27,12 | 26,82 | 27,12 | 8,85 | - |
28 feb 2024 | 26,94 | 26,94 | 26,84 | 26,90 | 8,77 | - |
27 feb 2024 | 26,60 | 26,66 | 26,60 | 26,60 | 8,68 | - |
26 feb 2024 | 25,56 | 26,44 | 25,56 | 26,12 | 8,52 | 200 |
23 feb 2024 | 25,72 | 25,90 | 25,52 | 25,52 | 8,32 | - |
22 feb 2024 | 25,76 | 25,76 | 25,70 | 25,72 | 8,39 | - |
21 feb 2024 | 25,28 | 25,28 | 25,12 | 25,24 | 8,23 | - |
20 feb 2024 | 24,96 | 25,18 | 24,74 | 24,78 | 8,08 | - |
19 feb 2024 | 25,32 | 25,38 | 25,28 | 25,30 | 8,25 | - |
16 feb 2024 | 25,78 | 25,78 | 24,96 | 24,96 | 8,14 | - |
15 feb 2024 | 25,08 | 25,08 | 24,64 | 24,64 | 8,04 | - |
14 feb 2024 | 25,74 | 25,90 | 25,46 | 25,46 | 8,30 | - |
13 feb 2024 | 26,16 | 26,16 | 25,56 | 25,56 | 8,34 | - |
12 feb 2024 | 25,36 | 25,42 | 25,36 | 25,36 | 8,27 | - |
09 feb 2024 | 25,22 | 25,32 | 25,22 | 25,32 | 8,26 | - |
08 feb 2024 | 25,86 | 25,90 | 25,46 | 25,78 | 8,41 | - |
07 feb 2024 | 26,06 | 26,16 | 25,88 | 25,94 | 8,46 | - |
06 feb 2024 | 25,68 | 25,72 | 25,62 | 25,64 | 8,36 | - |
05 feb 2024 | 25,78 | 25,82 | 25,68 | 25,82 | 8,42 | - |
02 feb 2024 | 24,42 | 24,50 | 24,32 | 24,50 | 7,99 | - |
01 feb 2024 | 23,64 | 23,72 | 23,64 | 23,72 | 7,74 | - |
31 gen 2024 | 23,54 | 23,54 | 23,06 | 23,40 | 7,63 | - |
30 gen 2024 | 23,18 | 23,18 | 22,92 | 22,92 | 7,48 | - |
29 gen 2024 | 23,30 | 23,30 | 23,22 | 23,24 | 7,58 | - |
26 gen 2024 | 22,76 | 22,84 | 22,72 | 22,72 | 7,41 | - |
25 gen 2024 | 23,20 | 23,20 | 22,84 | 22,84 | 7,45 | - |
24 gen 2024 | 23,04 | 23,04 | 22,82 | 22,82 | 7,44 | - |
23 gen 2024 | 23,38 | 23,38 | 22,98 | 23,16 | 7,55 | - |
22 gen 2024 | 23,20 | 23,28 | 23,18 | 23,18 | 7,56 | - |
19 gen 2024 | 23,12 | 23,14 | 22,88 | 23,04 | 7,51 | - |
18 gen 2024 | 22,72 | 23,00 | 22,72 | 23,00 | 7,50 | - |
17 gen 2024 | 23,48 | 23,48 | 23,28 | 23,30 | 7,60 | - |
16 gen 2024 | 24,02 | 24,08 | 23,72 | 23,72 | 7,74 | - |
15 gen 2024 | 24,46 | 24,46 | 24,22 | 24,32 | 7,93 | - |
*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...