Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 365 |
25 giu 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
24 giu 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
21 giu 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
20 giu 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
19 giu 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
18 giu 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
17 giu 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
14 giu 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
13 giu 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
12 giu 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
11 giu 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
10 giu 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
07 giu 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
06 giu 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
05 giu 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
04 giu 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
03 giu 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
31 mag 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
30 mag 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
30 mag 2024 | 77.1 Dividendo |
29 mag 2024 | 30,94 | 30,94 | 30,94 | 30,94 | -46,16 | - |
28 mag 2024 | 30,48 | 30,48 | 30,48 | 30,48 | -45,47 | - |
27 mag 2024 | 29,42 | 29,42 | 29,42 | 29,42 | -43,89 | - |
24 mag 2024 | 28,36 | 28,36 | 28,36 | 28,36 | -42,31 | - |
23 mag 2024 | 28,38 | 28,38 | 28,38 | 28,38 | -42,34 | - |
22 mag 2024 | 28,72 | 28,72 | 28,72 | 28,72 | -42,85 | - |
21 mag 2024 | 29,02 | 29,02 | 29,02 | 29,02 | -43,30 | - |
20 mag 2024 | 29,06 | 29,12 | 29,06 | 29,12 | -43,44 | - |
17 mag 2024 | 28,96 | 28,96 | 28,96 | 28,96 | -43,21 | - |
16 mag 2024 | 29,36 | 29,36 | 29,36 | 29,36 | -43,80 | - |
15 mag 2024 | 28,96 | 28,96 | 28,96 | 28,96 | -43,21 | - |
14 mag 2024 | 28,34 | 28,34 | 28,34 | 28,34 | -42,28 | - |
13 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -42,37 | - |
10 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | -42,19 | - |
09 mag 2024 | 28,02 | 28,18 | 28,02 | 28,18 | -42,04 | - |
08 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | -42,22 | - |
07 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -42,07 | - |
06 mag 2024 | 27,94 | 27,94 | 27,94 | 27,94 | -41,68 | - |
03 mag 2024 | 26,78 | 26,78 | 26,78 | 26,78 | -39,95 | - |
02 mag 2024 | 26,52 | 26,52 | 26,52 | 26,52 | -39,57 | - |
30 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -39,33 | - |
29 apr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | -40,19 | - |
29 apr 2024 | 2 Dividendo |
26 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | -37,78 | - |
25 apr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | -37,97 | - |
24 apr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | -38,63 | - |
23 apr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | -38,22 | - |
22 apr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | -37,78 | - |
19 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | -36,59 | - |
18 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | -36,67 | - |
17 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | -36,89 | - |
16 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | -37,08 | - |
15 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | -38,61 | - |
12 apr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | -39,66 | - |
11 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -39,27 | - |
10 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | -39,68 | - |
09 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | -40,35 | - |
08 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | -42,03 | - |
05 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | -40,60 | - |
04 apr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | -40,73 | - |
03 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | -39,88 | - |
02 apr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | -40,71 | - |
28 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | -40,93 | - |
27 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -39,82 | - |
26 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | -38,34 | - |
25 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | -40,06 | - |
22 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | -38,33 | - |
21 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | -38,56 | - |
20 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | -38,62 | - |
19 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | -39,85 | - |
18 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | -39,31 | - |
15 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | -39,56 | - |
14 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | -39,86 | - |
13 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | -39,25 | - |
12 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -38,44 | - |
11 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | -38,70 | - |
08 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | -38,56 | - |
07 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | -36,92 | - |
06 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | -36,89 | - |
05 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | -36,75 | - |
04 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | -37,90 | - |
01 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | -38,25 | - |
29 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | -37,96 | - |
28 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | -38,43 | - |
27 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | -39,06 | - |
26 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | -38,36 | - |
23 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | -39,19 | - |
22 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -39,55 | - |
21 feb 2024 | 29,01 | 29,01 | 29,01 | 29,01 | -40,11 | - |
20 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | -40,40 | - |
19 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | -40,15 | - |
16 feb 2024 | 29,63 | 29,63 | 29,63 | 29,63 | -40,97 | - |
15 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | -40,10 | - |
14 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | -39,30 | - |
13 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | -39,97 | - |
12 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | -38,94 | - |
09 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | -38,67 | - |
08 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | -38,96 | - |
07 feb 2024 | 27,02 | 27,02 | 27,02 | 27,02 | -37,36 | - |
*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...