Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
25 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
24 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
24 apr 2024 | 0.2703 Dividendo |
23 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,65 | - |
22 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,34 | - |
19 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,94 | - |
18 apr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,61 | - |
17 apr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,33 | - |
16 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,20 | - |
15 apr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,48 | - |
12 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,55 | - |
11 apr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 27,93 | - |
10 apr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,16 | - |
09 apr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,49 | - |
08 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,68 | - |
05 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,44 | - |
04 apr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,32 | - |
03 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,52 | - |
02 apr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,45 | - |
01 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,57 | - |
28 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 28,80 | - |
27 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,63 | - |
26 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,25 | - |
25 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,14 | - |
22 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,09 | - |
21 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,25 | - |
20 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,08 | - |
19 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,75 | - |
18 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,62 | - |
15 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,51 | - |
14 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,40 | - |
13 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,66 | - |
12 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,51 | - |
11 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,28 | - |
08 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,19 | - |
07 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,21 | - |
06 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,05 | - |
05 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,90 | - |
04 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,67 | - |
01 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,57 | - |
29 feb 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,58 | - |
28 feb 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,44 | - |
27 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,46 | - |
26 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,32 | - |
23 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,47 | - |
22 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,39 | - |
21 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,26 | - |
20 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,20 | - |
16 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,13 | - |
15 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,23 | - |
14 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 25,89 | - |
13 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,61 | - |
12 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,94 | - |
09 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,72 | - |
08 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,64 | - |
07 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,72 | - |
06 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 25,82 | - |
05 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,90 | - |
02 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 25,99 | - |
01 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,83 | - |
31 gen 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,11 | - |
30 gen 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,45 | - |
29 gen 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,29 | - |
26 gen 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,20 | - |
25 gen 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,10 | - |
24 gen 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,20 | - |
23 gen 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,02 | - |
22 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 25,98 | - |
19 gen 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,81 | - |
18 gen 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,51 | - |
17 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,36 | - |
16 gen 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,47 | - |
12 gen 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,63 | - |
11 gen 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 25,77 | - |
10 gen 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 25,93 | - |
09 gen 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 25,87 | - |
08 gen 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,20 | - |
05 gen 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 25,98 | - |
04 gen 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,74 | - |
03 gen 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,58 | - |
02 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 25,90 | - |
29 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 25,83 | - |
28 dic 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 25,88 | - |
27 dic 2023 | 26,14 | 26,14 | 26,14 | 26,14 | 25,90 | - |
26 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 25,83 | - |
22 dic 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,72 | - |
21 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,59 | - |
20 dic 2023 | 25,56 | 25,56 | 25,56 | 25,56 | 25,32 | - |
20 dic 2023 | 0.5416 Dividendo |
19 dic 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 25,69 | - |
18 dic 2023 | 26,29 | 26,29 | 26,29 | 26,29 | 25,51 | - |
15 dic 2023 | 26,30 | 26,30 | 26,30 | 26,30 | 25,52 | - |
14 dic 2023 | 26,49 | 26,49 | 26,49 | 26,49 | 25,71 | - |
13 dic 2023 | 26,16 | 26,16 | 26,16 | 26,16 | 25,39 | - |
12 dic 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 24,96 | - |
11 dic 2023 | 25,73 | 25,73 | 25,73 | 25,73 | 24,97 | - |
*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...