Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
27 giu 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
26 giu 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
25 giu 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
24 giu 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
21 giu 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
20 giu 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
18 giu 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
17 giu 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
14 giu 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
13 giu 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
12 giu 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
11 giu 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
10 giu 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
07 giu 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
06 giu 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
05 giu 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
04 giu 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
03 giu 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
31 mag 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
30 mag 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
29 mag 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
28 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
24 mag 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
23 mag 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
22 mag 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
21 mag 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
20 mag 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
17 mag 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
16 mag 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
15 mag 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
14 mag 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
13 mag 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
10 mag 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
09 mag 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
08 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
07 mag 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
06 mag 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
03 mag 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
02 mag 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
01 mag 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
30 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
29 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
26 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
25 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
24 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
23 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
22 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
19 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
18 apr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
17 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
16 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
15 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
12 apr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
11 apr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
10 apr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
09 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
08 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
05 apr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
04 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
03 apr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
02 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
01 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
28 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
27 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
26 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
25 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
22 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
21 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
20 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
19 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
18 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
15 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
15 mar 2024 | 0.011 Dividendo |
14 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,55 | - |
13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,59 | - |
12 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,77 | - |
11 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,51 | - |
08 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,46 | - |
07 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,53 | - |
06 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,40 | - |
05 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,13 | - |
04 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,33 | - |
01 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,36 | - |
29 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,12 | - |
28 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,99 | - |
27 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,37 | - |
26 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,26 | - |
23 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,31 | - |
22 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,37 | - |
21 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,12 | - |
20 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,06 | - |
16 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,00 | - |
15 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,87 | - |
14 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,74 | - |
13 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,52 | - |
12 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,75 | - |
09 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,71 | - |
08 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,67 | - |
07 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,75 | - |
*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...