Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 25,13 | 25,30 | 24,80 | 24,80 | 24,80 | - |
13 giu 2024 | 25,38 | 25,43 | 25,13 | 25,43 | 25,43 | - |
13 giu 2024 | 0.5 Dividendo |
12 giu 2024 | 25,34 | 25,54 | 25,34 | 25,46 | 24,96 | - |
11 giu 2024 | 24,77 | 25,04 | 24,77 | 25,04 | 24,55 | - |
10 giu 2024 | 24,79 | 24,87 | 24,62 | 24,87 | 24,38 | - |
07 giu 2024 | 24,69 | 24,71 | 24,44 | 24,63 | 24,15 | - |
06 giu 2024 | 23,66 | 24,56 | 23,66 | 24,56 | 24,08 | - |
05 giu 2024 | 24,09 | 24,31 | 24,08 | 24,25 | 23,77 | - |
04 giu 2024 | 24,04 | 24,05 | 23,82 | 24,03 | 23,56 | - |
03 giu 2024 | 24,34 | 24,40 | 24,15 | 24,22 | 23,74 | - |
31 mag 2024 | 24,09 | 24,31 | 24,08 | 24,31 | 23,83 | - |
30 mag 2024 | 24,22 | 24,22 | 24,09 | 24,09 | 23,62 | - |
29 mag 2024 | 24,21 | 24,29 | 23,97 | 24,14 | 23,67 | - |
28 mag 2024 | 24,35 | 24,38 | 24,08 | 24,08 | 23,61 | - |
27 mag 2024 | 24,33 | 24,36 | 24,22 | 24,34 | 23,86 | - |
24 mag 2024 | 24,26 | 24,31 | 23,95 | 24,25 | 23,77 | - |
23 mag 2024 | 24,25 | 24,43 | 24,19 | 24,24 | 23,76 | - |
22 mag 2024 | 24,69 | 24,71 | 24,35 | 24,35 | 23,87 | - |
21 mag 2024 | 24,63 | 24,89 | 24,48 | 24,82 | 24,33 | - |
20 mag 2024 | 24,84 | 24,87 | 24,70 | 24,70 | 24,21 | - |
17 mag 2024 | 24,81 | 24,84 | 24,66 | 24,66 | 24,18 | - |
16 mag 2024 | 24,48 | 24,89 | 24,35 | 24,63 | 24,15 | - |
15 mag 2024 | 24,54 | 24,91 | 24,40 | 24,54 | 24,06 | - |
14 mag 2024 | 23,98 | 24,22 | 23,94 | 24,22 | 23,74 | - |
13 mag 2024 | 24,06 | 24,19 | 23,90 | 23,99 | 23,52 | - |
10 mag 2024 | 23,95 | 24,12 | 23,85 | 24,11 | 23,64 | - |
09 mag 2024 | 23,84 | 23,91 | 23,80 | 23,80 | 23,33 | - |
08 mag 2024 | 23,38 | 23,82 | 23,24 | 23,82 | 23,35 | - |
07 mag 2024 | 23,55 | 23,59 | 23,30 | 23,48 | 23,02 | - |
06 mag 2024 | 23,54 | 23,74 | 23,54 | 23,67 | 23,21 | - |
03 mag 2024 | 23,62 | 23,79 | 23,57 | 23,62 | 23,16 | - |
02 mag 2024 | 23,59 | 23,97 | 23,59 | 23,68 | 23,21 | - |
30 apr 2024 | 24,40 | 24,71 | 24,09 | 24,15 | 23,68 | 12 |
29 apr 2024 | 24,25 | 24,45 | 24,22 | 24,43 | 23,95 | - |
26 apr 2024 | 24,22 | 24,43 | 24,08 | 24,15 | 23,68 | - |
25 apr 2024 | 24,26 | 24,29 | 24,04 | 24,21 | 23,73 | - |
24 apr 2024 | 24,47 | 24,47 | 24,19 | 24,19 | 23,71 | - |
23 apr 2024 | 24,14 | 24,36 | 23,90 | 24,26 | 23,78 | - |
22 apr 2024 | 23,81 | 24,20 | 23,74 | 24,20 | 23,72 | - |
19 apr 2024 | 23,85 | 24,01 | 23,62 | 23,98 | 23,51 | - |
18 apr 2024 | 23,64 | 23,82 | 23,48 | 23,72 | 23,25 | - |
17 apr 2024 | 23,56 | 23,69 | 23,43 | 23,58 | 23,12 | - |
16 apr 2024 | 23,97 | 23,97 | 23,61 | 23,67 | 23,21 | - |
15 apr 2024 | 23,62 | 23,91 | 23,55 | 23,81 | 23,34 | - |
12 apr 2024 | 23,84 | 24,15 | 23,68 | 23,68 | 23,21 | - |
11 apr 2024 | 23,65 | 23,82 | 23,45 | 23,82 | 23,35 | - |
10 apr 2024 | 23,79 | 23,84 | 23,37 | 23,45 | 22,99 | - |
09 apr 2024 | 23,96 | 24,02 | 23,74 | 23,74 | 23,27 | - |
08 apr 2024 | 23,76 | 23,94 | 23,76 | 23,85 | 23,38 | - |
05 apr 2024 | 24,10 | 24,12 | 23,79 | 23,85 | 23,38 | - |
04 apr 2024 | 24,07 | 24,07 | 23,97 | 24,04 | 23,57 | - |
03 apr 2024 | 24,28 | 24,37 | 24,13 | 24,13 | 23,66 | - |
02 apr 2024 | 24,06 | 24,22 | 24,01 | 24,11 | 23,64 | - |
28 mar 2024 | 23,55 | 23,90 | 23,55 | 23,90 | 23,43 | - |
27 mar 2024 | 23,15 | 23,45 | 23,15 | 23,45 | 22,99 | - |
26 mar 2024 | 23,05 | 23,30 | 23,05 | 23,20 | 22,74 | - |
25 mar 2024 | 23,10 | 23,25 | 23,10 | 23,15 | 22,70 | - |
22 mar 2024 | 23,00 | 23,10 | 22,95 | 23,00 | 22,55 | - |
21 mar 2024 | 23,15 | 23,15 | 23,00 | 23,05 | 22,60 | - |
20 mar 2024 | 23,05 | 23,15 | 22,95 | 23,05 | 22,60 | - |
19 mar 2024 | 22,75 | 23,20 | 22,70 | 23,05 | 22,60 | - |
18 mar 2024 | 22,80 | 22,90 | 22,75 | 22,85 | 22,40 | - |
15 mar 2024 | 22,95 | 22,95 | 22,75 | 22,75 | 22,30 | - |
14 mar 2024 | 23,20 | 23,30 | 22,80 | 22,80 | 22,35 | - |
13 mar 2024 | 23,50 | 23,70 | 23,50 | 23,65 | 23,19 | - |
12 mar 2024 | 23,05 | 23,45 | 23,00 | 23,45 | 22,99 | - |
11 mar 2024 | 22,80 | 23,10 | 22,80 | 23,10 | 22,65 | - |
08 mar 2024 | 23,25 | 23,35 | 22,80 | 22,80 | 22,35 | - |
07 mar 2024 | 22,80 | 23,20 | 22,50 | 23,10 | 22,65 | - |
06 mar 2024 | 22,80 | 22,90 | 22,80 | 22,80 | 22,35 | - |
05 mar 2024 | 22,75 | 22,95 | 22,70 | 22,75 | 22,30 | - |
04 mar 2024 | 22,90 | 22,90 | 22,70 | 22,85 | 22,40 | - |
01 mar 2024 | 22,80 | 23,00 | 22,75 | 22,85 | 22,40 | - |
29 feb 2024 | 22,65 | 23,00 | 22,60 | 22,75 | 22,30 | - |
28 feb 2024 | 23,10 | 23,10 | 22,60 | 22,60 | 22,16 | - |
27 feb 2024 | 23,25 | 23,30 | 23,05 | 23,10 | 22,65 | - |
26 feb 2024 | 23,20 | 23,25 | 23,05 | 23,20 | 22,74 | - |
23 feb 2024 | 23,20 | 23,30 | 23,10 | 23,30 | 22,84 | - |
22 feb 2024 | 23,25 | 23,25 | 23,00 | 23,25 | 22,79 | - |
21 feb 2024 | 22,75 | 23,20 | 22,65 | 23,15 | 22,70 | - |
20 feb 2024 | 22,50 | 22,80 | 22,45 | 22,75 | 22,30 | - |
19 feb 2024 | 22,45 | 22,60 | 22,45 | 22,50 | 22,06 | - |
16 feb 2024 | 22,60 | 22,70 | 22,45 | 22,45 | 22,01 | - |
15 feb 2024 | 21,90 | 22,50 | 21,85 | 22,50 | 22,06 | - |
14 feb 2024 | 22,15 | 22,50 | 21,90 | 21,90 | 21,47 | - |
13 feb 2024 | 22,40 | 22,45 | 21,80 | 22,10 | 21,67 | - |
12 feb 2024 | 21,90 | 22,40 | 21,85 | 22,35 | 21,91 | - |
09 feb 2024 | 21,75 | 21,90 | 21,65 | 21,90 | 21,47 | - |
08 feb 2024 | 21,65 | 21,80 | 21,55 | 21,80 | 21,37 | - |
07 feb 2024 | 21,70 | 21,75 | 21,55 | 21,65 | 21,22 | - |
06 feb 2024 | 21,70 | 21,75 | 21,65 | 21,70 | 21,27 | - |
05 feb 2024 | 22,15 | 22,15 | 21,70 | 21,70 | 21,27 | - |
02 feb 2024 | 22,25 | 22,25 | 21,90 | 22,10 | 21,67 | - |
01 feb 2024 | 22,40 | 22,55 | 22,10 | 22,15 | 21,72 | - |
31 gen 2024 | 22,60 | 22,70 | 22,30 | 22,35 | 21,91 | - |
30 gen 2024 | 23,00 | 23,00 | 22,60 | 22,60 | 22,16 | - |
29 gen 2024 | 22,75 | 22,95 | 22,60 | 22,95 | 22,50 | - |
26 gen 2024 | 22,70 | 22,70 | 22,50 | 22,65 | 22,21 | - |
25 gen 2024 | 22,35 | 22,70 | 22,35 | 22,70 | 22,25 | - |
*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...