Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
26 giu 2024 | 18,77 | 18,77 | 18,77 | 18,80 | 18,80 | 1 |
25 giu 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
24 giu 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
21 giu 2024 | 18,76 | 18,76 | 18,76 | 18,70 | 18,70 | 1 |
20 giu 2024 | 19,50 | 19,50 | 19,50 | 19,01 | 19,01 | 10 |
19 giu 2024 | 19,38 | 19,38 | 19,27 | 19,24 | 19,24 | 150 |
18 giu 2024 | 20,97 | 20,97 | 20,97 | 20,51 | 20,51 | 7 |
17 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
14 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
13 giu 2024 | 21,24 | 21,54 | 21,24 | 21,08 | 21,08 | 203 |
12 giu 2024 | 21,54 | 21,54 | 21,54 | 21,96 | 21,96 | 140 |
11 giu 2024 | 22,85 | 22,85 | 22,85 | 21,78 | 21,78 | 100 |
10 giu 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
07 giu 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
06 giu 2024 | 22,43 | 22,43 | 22,43 | 22,51 | 22,51 | 100 |
05 giu 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
04 giu 2024 | 21,99 | 21,99 | 21,99 | 21,00 | 21,00 | 140 |
03 giu 2024 | 21,42 | 21,42 | 21,42 | 21,25 | 21,25 | 1 |
31 mag 2024 | 21,00 | 21,00 | 21,00 | 20,95 | 20,95 | 120 |
30 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
29 mag 2024 | 21,53 | 21,53 | 21,53 | 21,41 | 21,41 | 20 |
28 mag 2024 | 21,82 | 21,82 | 21,82 | 21,92 | 21,92 | 53 |
27 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
24 mag 2024 | 22,85 | 22,85 | 22,85 | 23,30 | 23,30 | 180 |
23 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
22 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
21 mag 2024 | 23,45 | 23,45 | 23,45 | 22,65 | 22,65 | 200 |
20 mag 2024 | 23,24 | 23,49 | 23,24 | 23,67 | 23,67 | 11 |
17 mag 2024 | 23,27 | 23,27 | 23,08 | 23,01 | 23,01 | 4 |
16 mag 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
16 mag 2024 | 0.4 Dividendo |
15 mag 2024 | 22,94 | 23,92 | 22,94 | 23,63 | 23,23 | 364 |
14 mag 2024 | 21,69 | 21,69 | 21,69 | 22,58 | 22,20 | 1 |
13 mag 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,45 | - |
10 mag 2024 | 22,01 | 22,01 | 21,88 | 21,82 | 21,45 | 19 |
09 mag 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,15 | - |
08 mag 2024 | 22,23 | 22,41 | 22,23 | 22,53 | 22,15 | 7 |
07 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 21,95 | - |
06 mag 2024 | 21,90 | 21,90 | 21,90 | 22,33 | 21,95 | 23 |
03 mag 2024 | 22,06 | 22,06 | 22,06 | 21,91 | 21,54 | 160 |
02 mag 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,39 | - |
30 apr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,39 | - |
29 apr 2024 | 22,00 | 22,00 | 22,00 | 21,76 | 21,39 | 130 |
26 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,19 | - |
25 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,19 | - |
24 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,19 | - |
23 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,19 | - |
22 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,19 | - |
19 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,19 | - |
18 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,19 | - |
17 apr 2024 | 22,01 | 22,01 | 21,88 | 21,55 | 21,19 | 19 |
16 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,59 | - |
15 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,59 | - |
12 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,59 | - |
11 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,59 | - |
10 apr 2024 | 22,18 | 22,18 | 22,18 | 21,96 | 21,59 | 90 |
09 apr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 22,74 | - |
08 apr 2024 | 23,26 | 23,26 | 23,26 | 23,13 | 22,74 | 44 |
05 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,22 | - |
04 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,22 | - |
03 apr 2024 | 23,29 | 23,29 | 23,29 | 23,62 | 23,22 | 20 |
02 apr 2024 | 23,99 | 23,99 | 23,81 | 23,66 | 23,26 | 2 |
28 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,52 | - |
27 mar 2024 | 24,60 | 24,65 | 24,00 | 23,93 | 23,52 | 302 |
26 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,38 | - |
25 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,38 | - |
22 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,38 | - |
21 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,38 | - |
20 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,38 | - |
19 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,38 | - |
18 mar 2024 | 25,66 | 25,70 | 25,66 | 25,82 | 25,38 | 90 |
15 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,95 | - |
14 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,95 | - |
13 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,95 | - |
12 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,95 | - |
11 mar 2024 | 25,90 | 25,90 | 25,37 | 25,38 | 24,95 | 195 |
08 mar 2024 | 27,39 | 27,39 | 26,16 | 26,22 | 25,78 | 474 |
07 mar 2024 | 27,16 | 27,16 | 27,16 | 27,57 | 27,10 | 50 |
06 mar 2024 | 27,95 | 27,95 | 27,15 | 27,45 | 26,99 | 521 |
05 mar 2024 | 28,41 | 28,41 | 27,93 | 27,95 | 27,48 | 130 |
04 mar 2024 | 27,98 | 28,59 | 27,98 | 28,54 | 28,06 | 590 |
01 mar 2024 | 26,84 | 27,29 | 26,84 | 27,23 | 26,77 | 151 |
29 feb 2024 | 25,76 | 25,97 | 25,56 | 25,84 | 25,40 | 433 |
28 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,30 | - |
27 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,30 | - |
26 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,30 | - |
23 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,30 | - |
22 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,30 | - |
21 feb 2024 | 33,82 | 33,82 | 33,82 | 33,87 | 33,30 | 10 |
20 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,00 | - |
19 feb 2024 | 34,73 | 34,73 | 34,73 | 34,59 | 34,00 | 20 |
16 feb 2024 | 35,85 | 35,85 | 35,85 | 34,66 | 34,07 | 10 |
15 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,90 | - |
14 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,90 | - |
13 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,90 | - |
12 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,90 | - |
09 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,90 | - |
08 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 32,90 | - |
07 feb 2024 | 33,71 | 33,71 | 33,69 | 33,47 | 32,90 | 60 |
*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...