Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 12 |
02 mag 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
30 apr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
29 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
26 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
25 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
24 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
23 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
22 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
19 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
18 apr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
17 apr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
16 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
15 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
12 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
11 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
10 apr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
09 apr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
08 apr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
05 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
04 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
03 apr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
02 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
28 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
27 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
26 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
25 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
22 mar 2024 | 27,39 | 27,59 | 27,39 | 27,59 | 27,59 | 12 |
21 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
20 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
19 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
18 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
15 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
14 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
13 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
12 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
11 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
08 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
08 mar 2024 | 0.265 Dividendo |
07 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,33 | - |
06 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,18 | - |
05 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,35 | - |
04 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,35 | - |
01 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,33 | - |
29 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,28 | - |
28 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,25 | - |
27 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,14 | - |
26 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,02 | - |
23 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,00 | - |
22 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,81 | - |
21 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,63 | - |
20 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,71 | - |
19 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 25,86 | - |
16 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,45 | - |
15 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,35 | - |
14 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,17 | - |
13 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,14 | - |
12 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,33 | - |
09 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,08 | - |
08 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,01 | - |
07 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,20 | - |
06 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,11 | - |
05 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,21 | - |
02 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 24,98 | - |
01 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,48 | - |
31 gen 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,63 | - |
30 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,37 | - |
29 gen 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,29 | - |
26 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,85 | - |
25 gen 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,44 | - |
24 gen 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,31 | - |
23 gen 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,29 | - |
22 gen 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 26,94 | - |
19 gen 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,83 | - |
18 gen 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,55 | - |
17 gen 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,60 | - |
16 gen 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,68 | - |
15 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,48 | - |
12 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,48 | - |
11 gen 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,48 | - |
10 gen 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,41 | - |
09 gen 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,52 | - |
08 gen 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,64 | - |
05 gen 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,51 | - |
04 gen 2024 | 26,68 | 27,21 | 26,68 | 27,21 | 26,94 | 11 |
03 gen 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,35 | - |
02 gen 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,16 | - |
29 dic 2023 | 26,37 | 26,41 | 26,35 | 26,41 | 26,15 | - |
28 dic 2023 | 26,02 | 26,02 | 26,02 | 26,02 | 25,76 | - |
27 dic 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 25,93 | - |
22 dic 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 25,87 | - |
21 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 25,94 | - |
20 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,24 | - |
19 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 26,18 | - |
18 dic 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,10 | - |
15 dic 2023 | 26,27 | 26,27 | 26,27 | 26,27 | 26,01 | - |
14 dic 2023 | 26,74 | 26,74 | 26,74 | 26,74 | 26,47 | - |
13 dic 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,58 | - |
12 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,57 | - |
11 dic 2023 | 26,70 | 26,70 | 26,70 | 26,70 | 26,43 | - |
*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...