Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
29 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
26 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
25 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
24 apr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
23 apr 2024 | 24,64 | 25,24 | 25,24 | 25,24 | 25,24 | 20 |
22 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
19 apr 2024 | 24,02 | 23,56 | 23,56 | 23,56 | 23,56 | 50 |
18 apr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
17 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
16 apr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
15 apr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
12 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
11 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
10 apr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
09 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
08 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
05 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
04 apr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
03 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
02 apr 2024 | 25,00 | 24,91 | 24,91 | 24,91 | 24,91 | 60 |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
27 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
26 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
25 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
22 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
21 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
20 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
19 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
18 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
15 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
14 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
13 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
12 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
11 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
08 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
07 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
06 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
05 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
04 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
01 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
29 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
28 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
27 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
26 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
23 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
22 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
21 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
20 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
16 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
15 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
14 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
13 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
12 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
09 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
08 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
07 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
06 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
05 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
02 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
01 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
31 gen 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
30 gen 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
29 gen 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
26 gen 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
25 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
24 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
23 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
22 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
19 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
18 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
17 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
16 gen 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
12 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
11 gen 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
10 gen 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
09 gen 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
08 gen 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
05 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
04 gen 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
03 gen 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
02 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
29 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
28 dic 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
27 dic 2023 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
26 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
21 dic 2023 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
20 dic 2023 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
19 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
18 dic 2023 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
15 dic 2023 | 21,25 | 20,87 | 20,87 | 20,87 | 20,87 | 1.000 |
14 dic 2023 | 21,00 | 21,57 | 21,57 | 21,57 | 21,57 | 1.000 |
13 dic 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
12 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
*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...