Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 23,92 | 23,92 | 23,86 | 23,86 | 23,86 | 1.250 |
30 mag 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
29 mag 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
28 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
27 mag 2024 | 24,30 | 24,38 | 24,30 | 24,38 | 24,38 | 22 |
24 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
23 mag 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
22 mag 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
21 mag 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
20 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
17 mag 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
16 mag 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
15 mag 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
14 mag 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
13 mag 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
10 mag 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
09 mag 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 6 |
08 mag 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
07 mag 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
06 mag 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
03 mag 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
02 mag 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
30 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
29 apr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
26 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
25 apr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
25 apr 2024 | 2.1 Dividendo |
24 apr 2024 | 24,20 | 24,20 | 22,82 | 22,82 | 20,72 | 776 |
23 apr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 21,21 | - |
22 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 21,34 | - |
19 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 20,88 | - |
18 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 21,25 | - |
17 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 21,34 | - |
16 apr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 21,65 | - |
15 apr 2024 | 23,72 | 24,14 | 23,72 | 24,14 | 21,92 | 700 |
12 apr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 22,10 | - |
11 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 22,32 | - |
10 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 22,39 | - |
09 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 22,21 | - |
08 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 21,79 | - |
05 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 22,01 | - |
04 apr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 22,10 | - |
03 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 22,21 | - |
02 apr 2024 | 24,32 | 24,60 | 24,32 | 24,60 | 22,34 | 6 |
28 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 22,72 | - |
27 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 22,70 | - |
26 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 22,86 | - |
25 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 23,04 | - |
22 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 23,02 | - |
21 mar 2024 | 25,05 | 25,63 | 25,05 | 25,63 | 23,27 | 250 |
20 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 22,31 | - |
19 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 22,16 | - |
18 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 22,19 | - |
15 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,30 | - |
14 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 22,54 | - |
13 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 22,52 | - |
12 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 22,19 | - |
11 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 22,52 | - |
08 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 22,24 | - |
07 mar 2024 | 24,25 | 24,68 | 24,25 | 24,68 | 22,41 | 161 |
06 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 21,86 | - |
05 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 22,27 | - |
04 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 22,54 | - |
01 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 22,45 | - |
29 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 22,25 | - |
28 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 22,43 | - |
27 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 22,66 | - |
26 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 22,53 | - |
23 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 22,61 | - |
22 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 22,32 | - |
21 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 22,26 | - |
20 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 22,29 | - |
19 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 21,95 | - |
16 feb 2024 | 24,04 | 24,29 | 24,04 | 24,29 | 22,05 | 4 |
15 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 21,61 | - |
14 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 21,43 | - |
13 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 21,78 | - |
12 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 21,56 | - |
09 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 21,57 | - |
08 feb 2024 | 23,77 | 23,80 | 23,77 | 23,80 | 21,61 | 14 |
07 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 21,01 | - |
06 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 20,79 | - |
05 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 21,03 | - |
02 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 20,53 | - |
01 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 20,24 | - |
31 gen 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 20,43 | - |
30 gen 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 20,29 | - |
29 gen 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 20,14 | - |
26 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 20,32 | - |
25 gen 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 20,00 | - |
24 gen 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 19,75 | - |
23 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 19,70 | - |
22 gen 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 19,58 | - |
19 gen 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 19,74 | - |
18 gen 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 19,67 | - |
17 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 19,73 | - |
16 gen 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 20,09 | - |
15 gen 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 20,08 | - |
12 gen 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 20,08 | - |
11 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 19,98 | - |
*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...