Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | 20 |
22 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
19 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
18 apr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
17 apr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
16 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
15 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
12 apr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
11 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
10 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
09 apr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
08 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
05 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
04 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
03 apr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
02 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
28 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
27 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
26 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
25 mar 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
22 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
21 mar 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
20 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
19 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
18 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
15 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
14 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
13 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
12 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
11 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
08 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
08 mar 2024 | 0.265 Dividendo |
07 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,44 | - |
06 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,29 | - |
05 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,46 | - |
04 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,46 | - |
01 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,44 | - |
29 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,39 | - |
28 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,36 | - |
27 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,25 | - |
26 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,13 | - |
23 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,11 | - |
22 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,92 | - |
21 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,74 | - |
20 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 25,82 | - |
19 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 25,97 | - |
16 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,56 | - |
15 feb 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,46 | - |
14 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,31 | - |
13 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,25 | - |
12 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,44 | - |
09 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,19 | - |
08 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,12 | - |
07 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,31 | - |
06 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,22 | - |
05 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,32 | - |
02 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,09 | - |
01 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,59 | - |
31 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,74 | - |
30 gen 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,48 | - |
29 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,40 | - |
26 gen 2024 | 25,21 | 25,21 | 25,19 | 25,19 | 24,94 | 20 |
25 gen 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,56 | - |
24 gen 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,43 | - |
23 gen 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,41 | - |
22 gen 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,05 | - |
19 gen 2024 | 27,21 | 27,37 | 27,21 | 27,37 | 27,10 | 150 |
18 gen 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,66 | - |
17 gen 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,71 | - |
16 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 26,79 | - |
15 gen 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,59 | - |
12 gen 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,59 | - |
11 gen 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,59 | - |
10 gen 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,52 | - |
09 gen 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,63 | - |
08 gen 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,75 | - |
05 gen 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,62 | - |
04 gen 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,52 | - |
03 gen 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,46 | - |
02 gen 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,27 | - |
29 dic 2023 | 26,48 | 26,48 | 26,46 | 26,46 | 26,20 | - |
28 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 25,87 | - |
27 dic 2023 | 26,30 | 26,30 | 26,30 | 26,30 | 26,04 | - |
22 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 25,98 | - |
21 dic 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 26,05 | - |
20 dic 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 26,35 | - |
19 dic 2023 | 26,55 | 26,55 | 26,55 | 26,55 | 26,29 | - |
18 dic 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 26,21 | - |
15 dic 2023 | 26,38 | 26,38 | 26,38 | 26,38 | 26,12 | - |
14 dic 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,58 | - |
13 dic 2023 | 26,96 | 26,96 | 26,96 | 26,96 | 26,69 | - |
12 dic 2023 | 26,95 | 26,95 | 26,95 | 26,95 | 26,68 | - |
11 dic 2023 | 26,79 | 26,79 | 26,79 | 26,79 | 26,52 | - |
08 dic 2023 | 26,62 | 26,62 | 26,62 | 26,62 | 26,36 | - |
07 dic 2023 | 26,89 | 26,89 | 26,89 | 26,89 | 26,62 | - |
06 dic 2023 | 27,09 | 27,09 | 27,09 | 27,09 | 26,82 | - |
05 dic 2023 | 27,13 | 27,13 | 27,13 | 27,13 | 26,86 | - |
04 dic 2023 | 26,67 | 26,67 | 26,67 | 26,67 | 26,41 | - |
04 dic 2023 | 0.245 Dividendo |
01 dic 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,25 | - |
*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...