Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
27 giu 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
26 giu 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
25 giu 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
24 giu 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
21 giu 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
20 giu 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
18 giu 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
17 giu 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
14 giu 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
13 giu 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
12 giu 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
11 giu 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
10 giu 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
07 giu 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
06 giu 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
05 giu 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
04 giu 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
03 giu 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
31 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
30 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
29 mag 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
28 mag 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
24 mag 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
23 mag 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
22 mag 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
21 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
20 mag 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
17 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
16 mag 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
15 mag 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
14 mag 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
13 mag 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
10 mag 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
09 mag 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
08 mag 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
07 mag 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
06 mag 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
03 mag 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
02 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
01 mag 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
30 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
29 apr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
26 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
25 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
24 apr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
23 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
22 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
19 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
18 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
17 apr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
16 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
15 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
12 apr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
11 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
10 apr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
09 apr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
08 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
05 apr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
04 apr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
03 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
02 apr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
01 apr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
28 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
27 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
26 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
25 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
22 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
21 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
21 mar 2024 | 0.077 Dividendo |
20 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,74 | - |
19 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,55 | - |
18 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,42 | - |
15 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,34 | - |
14 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,46 | - |
13 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,48 | - |
12 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,41 | - |
11 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,29 | - |
08 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,34 | - |
07 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,45 | - |
06 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,22 | - |
05 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,15 | - |
04 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,30 | - |
01 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,33 | - |
29 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,13 | - |
28 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,04 | - |
27 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,06 | - |
26 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,08 | - |
23 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,13 | - |
22 feb 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,05 | - |
21 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,75 | - |
20 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,69 | - |
16 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,75 | - |
15 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,82 | - |
14 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,71 | - |
13 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,54 | - |
12 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,87 | - |
09 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,91 | - |
08 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,82 | - |
07 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,82 | - |
*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...