Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
23 apr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
22 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
19 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
18 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
17 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
16 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
15 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
12 apr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
11 apr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
10 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
09 apr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
08 apr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
05 apr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
04 apr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
03 apr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
02 apr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
01 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
28 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
27 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
26 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
25 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
22 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
21 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
20 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
19 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
18 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
15 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
14 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
13 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
12 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
11 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
08 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
07 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
06 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
05 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
04 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
01 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
29 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
28 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
27 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
26 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
23 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
22 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
21 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
20 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
16 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
15 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
14 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
13 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
12 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
09 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
08 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
07 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
06 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
05 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
02 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
01 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
31 gen 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
30 gen 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
29 gen 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
26 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
25 gen 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
24 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
23 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
22 gen 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
19 gen 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
18 gen 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
17 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
16 gen 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
12 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
11 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
10 gen 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
09 gen 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
08 gen 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
05 gen 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
04 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
03 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
02 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
29 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
28 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
27 dic 2023 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
26 dic 2023 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
22 dic 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
21 dic 2023 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
20 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
19 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
18 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
15 dic 2023 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
14 dic 2023 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
14 dic 2023 | 0 Dividendo |
14 dic 2023 | 2.233 Guadagno in conto di capitale |
13 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 24,97 | - |
12 dic 2023 | 26,51 | 26,51 | 26,51 | 26,51 | 24,33 | - |
11 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 24,22 | - |
08 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 24,05 | - |
07 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 23,97 | - |
06 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 23,79 | - |
05 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 23,79 | - |
*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...