Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 25,09 | 25,99 | 25,07 | 25,99 | 25,99 | 500 |
30 mag 2024 | 19,68 | 20,76 | 19,67 | 20,76 | 20,76 | - |
29 mag 2024 | 18,56 | 19,78 | 18,47 | 19,78 | 19,78 | - |
28 mag 2024 | 19,24 | 19,33 | 18,99 | 18,99 | 18,99 | - |
27 mag 2024 | 19,26 | 19,36 | 19,22 | 19,28 | 19,28 | - |
24 mag 2024 | 19,28 | 19,72 | 19,28 | 19,37 | 19,37 | - |
23 mag 2024 | 18,81 | 19,49 | 18,80 | 19,49 | 19,49 | - |
22 mag 2024 | 19,60 | 19,69 | 19,10 | 19,10 | 19,10 | - |
21 mag 2024 | 19,27 | 19,78 | 19,27 | 19,53 | 19,53 | - |
20 mag 2024 | 19,66 | 19,76 | 19,62 | 19,64 | 19,64 | - |
17 mag 2024 | 19,84 | 20,01 | 19,83 | 19,93 | 19,93 | - |
16 mag 2024 | 19,96 | 20,08 | 19,86 | 20,02 | 20,02 | - |
15 mag 2024 | 19,71 | 20,25 | 19,69 | 20,08 | 20,08 | - |
14 mag 2024 | 20,43 | 20,64 | 20,07 | 20,07 | 20,07 | - |
13 mag 2024 | 20,92 | 21,08 | 20,44 | 20,44 | 20,44 | - |
10 mag 2024 | 21,30 | 21,54 | 21,28 | 21,28 | 21,28 | - |
09 mag 2024 | 20,63 | 21,07 | 20,63 | 21,02 | 21,02 | - |
08 mag 2024 | 20,38 | 20,65 | 20,38 | 20,65 | 20,65 | - |
07 mag 2024 | 20,44 | 21,18 | 20,44 | 20,78 | 20,78 | - |
06 mag 2024 | 19,88 | 20,50 | 19,87 | 20,50 | 20,50 | - |
03 mag 2024 | 19,29 | 19,88 | 19,20 | 19,88 | 19,88 | - |
02 mag 2024 | 18,31 | 19,30 | 18,29 | 19,30 | 19,30 | - |
30 apr 2024 | 19,65 | 19,68 | 19,23 | 19,23 | 19,23 | - |
29 apr 2024 | 19,75 | 19,88 | 19,74 | 19,80 | 19,80 | - |
26 apr 2024 | 18,43 | 19,79 | 18,43 | 19,79 | 19,79 | - |
25 apr 2024 | 18,45 | 18,71 | 18,44 | 18,71 | 18,71 | - |
24 apr 2024 | 19,40 | 19,49 | 18,82 | 18,82 | 18,82 | - |
23 apr 2024 | 19,32 | 19,71 | 19,29 | 19,49 | 19,49 | - |
22 apr 2024 | 19,32 | 19,77 | 19,32 | 19,77 | 19,77 | - |
19 apr 2024 | 19,45 | 19,57 | 19,45 | 19,45 | 19,45 | - |
18 apr 2024 | 19,70 | 20,16 | 19,70 | 19,82 | 19,82 | - |
17 apr 2024 | 19,55 | 19,78 | 19,54 | 19,59 | 19,59 | - |
16 apr 2024 | 20,30 | 20,43 | 19,18 | 19,18 | 19,18 | - |
15 apr 2024 | 20,98 | 21,09 | 20,69 | 20,69 | 20,69 | 200 |
12 apr 2024 | 21,64 | 21,94 | 21,15 | 21,15 | 21,15 | - |
11 apr 2024 | 21,31 | 21,73 | 21,27 | 21,73 | 21,73 | - |
10 apr 2024 | 21,27 | 21,51 | 21,27 | 21,49 | 21,49 | - |
09 apr 2024 | 21,28 | 21,63 | 21,27 | 21,63 | 21,63 | - |
09 apr 2024 | 0.15 Dividendo |
08 apr 2024 | 22,16 | 22,29 | 21,84 | 21,84 | 21,69 | - |
05 apr 2024 | 22,61 | 22,70 | 22,47 | 22,47 | 22,32 | - |
04 apr 2024 | 23,75 | 23,85 | 23,19 | 23,20 | 23,04 | - |
03 apr 2024 | 24,39 | 24,57 | 24,17 | 24,17 | 24,00 | - |
02 apr 2024 | 25,00 | 25,20 | 24,45 | 24,51 | 24,34 | - |
28 mar 2024 | 25,01 | 25,41 | 24,99 | 25,41 | 25,24 | - |
27 mar 2024 | 25,18 | 25,72 | 25,16 | 25,16 | 24,99 | - |
26 mar 2024 | 25,48 | 25,80 | 25,48 | 25,74 | 25,56 | - |
25 mar 2024 | 26,29 | 26,29 | 25,76 | 25,81 | 25,63 | - |
22 mar 2024 | 25,84 | 26,03 | 25,84 | 25,98 | 25,80 | - |
21 mar 2024 | 24,52 | 26,15 | 24,52 | 26,15 | 25,97 | - |
20 mar 2024 | 23,05 | 24,29 | 23,05 | 24,29 | 24,12 | - |
19 mar 2024 | 22,49 | 23,17 | 22,49 | 23,17 | 23,01 | - |
18 mar 2024 | 21,55 | 22,55 | 21,55 | 22,55 | 22,40 | - |
15 mar 2024 | 20,87 | 21,75 | 20,87 | 21,70 | 21,55 | - |
14 mar 2024 | 21,04 | 21,04 | 20,63 | 20,84 | 20,70 | - |
13 mar 2024 | 20,62 | 21,09 | 20,62 | 21,09 | 20,95 | - |
12 mar 2024 | 19,60 | 21,03 | 19,60 | 20,66 | 20,52 | - |
11 mar 2024 | 18,87 | 19,78 | 18,87 | 19,78 | 19,65 | - |
08 mar 2024 | 18,36 | 18,90 | 18,10 | 18,28 | 18,15 | - |
07 mar 2024 | 17,25 | 17,89 | 17,24 | 17,49 | 17,37 | - |
06 mar 2024 | 18,28 | 18,37 | 17,85 | 17,85 | 17,73 | - |
05 mar 2024 | 17,51 | 18,38 | 17,51 | 18,38 | 18,25 | - |
04 mar 2024 | 17,38 | 17,77 | 17,36 | 17,60 | 17,48 | - |
01 mar 2024 | 17,35 | 17,71 | 17,31 | 17,58 | 17,46 | - |
29 feb 2024 | 17,57 | 17,62 | 17,52 | 17,52 | 17,40 | - |
28 feb 2024 | 17,99 | 17,99 | 17,77 | 17,77 | 17,65 | - |
27 feb 2024 | 17,65 | 18,18 | 17,65 | 17,92 | 17,80 | - |
26 feb 2024 | 17,76 | 17,77 | 17,70 | 17,70 | 17,58 | - |
23 feb 2024 | 17,47 | 17,94 | 17,45 | 17,94 | 17,82 | - |
22 feb 2024 | 17,53 | 17,78 | 17,53 | 17,78 | 17,66 | - |
21 feb 2024 | 17,42 | 17,60 | 17,39 | 17,60 | 17,48 | - |
20 feb 2024 | 18,11 | 18,11 | 17,72 | 17,72 | 17,60 | - |
19 feb 2024 | 18,16 | 18,17 | 18,14 | 18,14 | 18,02 | - |
16 feb 2024 | 18,41 | 18,63 | 18,41 | 18,59 | 18,47 | - |
15 feb 2024 | 18,59 | 18,78 | 18,58 | 18,73 | 18,60 | - |
14 feb 2024 | 18,27 | 18,59 | 18,27 | 18,58 | 18,45 | - |
13 feb 2024 | 18,88 | 18,91 | 18,30 | 18,60 | 18,47 | - |
12 feb 2024 | 18,34 | 19,42 | 18,33 | 19,24 | 19,11 | - |
09 feb 2024 | 18,38 | 18,52 | 18,38 | 18,52 | 18,39 | - |
08 feb 2024 | 18,25 | 18,78 | 18,25 | 18,78 | 18,66 | - |
07 feb 2024 | 18,19 | 18,37 | 18,18 | 18,37 | 18,24 | - |
06 feb 2024 | 18,39 | 18,51 | 18,28 | 18,28 | 18,16 | - |
05 feb 2024 | 18,16 | 18,32 | 18,11 | 18,32 | 18,19 | - |
02 feb 2024 | 17,61 | 18,19 | 17,59 | 18,19 | 18,07 | - |
01 feb 2024 | 17,14 | 17,76 | 17,14 | 17,76 | 17,64 | - |
31 gen 2024 | 17,70 | 17,73 | 17,47 | 17,47 | 17,35 | - |
30 gen 2024 | 17,74 | 17,90 | 17,74 | 17,90 | 17,77 | - |
29 gen 2024 | 18,00 | 18,03 | 17,77 | 17,77 | 17,65 | - |
26 gen 2024 | 17,76 | 18,13 | 17,74 | 18,13 | 18,00 | - |
25 gen 2024 | 17,30 | 18,00 | 17,27 | 18,00 | 17,88 | - |
24 gen 2024 | 17,30 | 17,43 | 17,29 | 17,43 | 17,31 | - |
23 gen 2024 | 17,20 | 17,61 | 17,20 | 17,50 | 17,38 | - |
22 gen 2024 | 17,20 | 17,43 | 17,20 | 17,23 | 17,11 | - |
19 gen 2024 | 16,82 | 17,20 | 16,82 | 17,20 | 17,09 | - |
18 gen 2024 | 17,62 | 17,78 | 16,92 | 16,92 | 16,80 | - |
17 gen 2024 | 18,00 | 18,09 | 17,92 | 17,92 | 17,80 | - |
16 gen 2024 | 18,10 | 18,32 | 18,07 | 18,32 | 18,19 | - |
15 gen 2024 | 18,25 | 18,25 | 18,00 | 18,15 | 18,02 | - |
12 gen 2024 | 18,90 | 18,93 | 18,62 | 18,62 | 18,49 | - |
11 gen 2024 | 19,22 | 19,22 | 19,03 | 19,03 | 18,90 | - |
*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...