Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
01 giu 2023 | - | - | - | - | - | - |
31 mag 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
30 mag 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
29 mag 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
26 mag 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
25 mag 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
24 mag 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
23 mag 2023 | - | - | - | - | - | - |
22 mag 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
19 mag 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
18 mag 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
17 mag 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
16 mag 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
15 mag 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
12 mag 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
11 mag 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
10 mag 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
09 mag 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
08 mag 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
05 mag 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
04 mag 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
03 mag 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
02 mag 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
28 apr 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
27 apr 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
26 apr 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
25 apr 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
24 apr 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
21 apr 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
20 apr 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
19 apr 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
18 apr 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
17 apr 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
14 apr 2023 | 26,20 | 26,20 | 26,00 | 26,00 | 26,00 | - |
13 apr 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
12 apr 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
05 apr 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
04 apr 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
03 apr 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
31 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
30 mar 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
30 mar 2023 | 21 Dividendo |
29 mar 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 3,20 | - |
28 mar 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,25 | - |
27 mar 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,25 | - |
24 mar 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 3,20 | - |
23 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,28 | - |
22 mar 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,36 | - |
21 mar 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31 | - |
20 mar 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31 | - |
17 mar 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31 | - |
16 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,28 | - |
15 mar 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,25 | - |
14 mar 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31 | - |
13 mar 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,25 | - |
10 mar 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,25 | - |
09 mar 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 3,33 | - |
08 mar 2023 | 25,20 | 25,20 | 25,00 | 25,00 | 3,31 | - |
07 mar 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31 | - |
06 mar 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31 | - |
03 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,28 | - |
02 mar 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 3,23 | - |
01 mar 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,25 | - |
28 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 3,33 | - |
27 feb 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,36 | - |
24 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 3,33 | - |
23 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 3,33 | - |
22 feb 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 3,33 | - |
21 feb 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,36 | - |
20 feb 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 3,41 | - |
17 feb 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 3,44 | - |
16 feb 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 3,49 | - |
15 feb 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 3,49 | - |
14 feb 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 3,60 | - |
13 feb 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,62 | - |
10 feb 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 3,65 | - |
09 feb 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,52 | - |
08 feb 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,57 | - |
07 feb 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,57 | - |
06 feb 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,57 | - |
03 feb 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 3,60 | - |
02 feb 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,52 | - |
01 feb 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 3,49 | - |
31 gen 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,52 | - |
30 gen 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 3,54 | - |
27 gen 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 3,49 | - |
26 gen 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,57 | - |
25 gen 2023 | 26,80 | 27,00 | 26,80 | 27,00 | 3,57 | - |
24 gen 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,52 | - |
23 gen 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 3,49 | - |
20 gen 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 3,54 | - |
19 gen 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 3,54 | - |
18 gen 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,52 | - |
17 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,36 | - |
16 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,36 | - |
13 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,36 | - |
12 gen 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,36 | - |
*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...