Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | 200 |
30 apr 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
29 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
26 apr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
25 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
24 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
23 apr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
22 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
19 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
18 apr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
17 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
16 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
15 apr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
12 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
11 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
10 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
09 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
08 apr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
05 apr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
04 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
03 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
02 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
28 mar 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
27 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
26 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
25 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
22 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
21 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
20 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
19 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
18 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
15 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
14 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
13 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
12 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
11 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
08 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
07 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
07 mar 2024 | 0.276 Dividendo |
06 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,73 | - |
05 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,05 | - |
04 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 23,87 | - |
01 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,98 | - |
29 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,00 | - |
28 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,88 | - |
27 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,19 | - |
26 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,22 | - |
23 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,98 | - |
22 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,14 | - |
21 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,43 | - |
20 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,22 | - |
19 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,29 | - |
16 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,59 | - |
15 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,03 | - |
14 feb 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,21 | - |
13 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,62 | - |
12 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,10 | - |
09 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,11 | - |
08 feb 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,16 | - |
07 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,43 | - |
06 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,34 | - |
05 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,46 | - |
02 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,25 | - |
01 feb 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,28 | - |
31 gen 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,82 | - |
30 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,16 | - |
29 gen 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,35 | - |
26 gen 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,02 | - |
25 gen 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 29,96 | - |
24 gen 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,16 | - |
23 gen 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,37 | - |
22 gen 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 29,91 | - |
19 gen 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,66 | - |
18 gen 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,57 | - |
17 gen 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,82 | - |
16 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,67 | - |
15 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,55 | - |
12 gen 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,55 | - |
11 gen 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 29,96 | - |
10 gen 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,50 | - |
09 gen 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 30,69 | - |
08 gen 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,41 | - |
05 gen 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,26 | - |
04 gen 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,08 | - |
03 gen 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 29,79 | - |
02 gen 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,76 | - |
29 dic 2023 | 28,90 | 28,90 | 28,90 | 28,90 | 28,58 | - |
28 dic 2023 | 28,73 | 28,73 | 28,73 | 28,73 | 28,41 | - |
27 dic 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,33 | - |
22 dic 2023 | 28,37 | 28,37 | 28,37 | 28,37 | 28,06 | - |
21 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 27,89 | - |
20 dic 2023 | 27,99 | 27,99 | 27,99 | 27,99 | 27,68 | - |
19 dic 2023 | 26,81 | 26,81 | 26,81 | 26,81 | 26,51 | - |
18 dic 2023 | 26,74 | 26,74 | 26,74 | 26,74 | 26,44 | - |
15 dic 2023 | 27,01 | 27,01 | 27,01 | 27,01 | 26,71 | - |
14 dic 2023 | 27,42 | 27,42 | 27,42 | 27,42 | 27,12 | - |
13 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,34 | - |
12 dic 2023 | 26,99 | 26,99 | 26,99 | 26,99 | 26,69 | - |
11 dic 2023 | 27,44 | 27,44 | 27,44 | 27,44 | 27,14 | - |
08 dic 2023 | 28,22 | 28,22 | 28,22 | 28,22 | 27,91 | - |
*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...