Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 14 |
30 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
29 apr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
26 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
25 apr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
24 apr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
23 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
22 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
19 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
18 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
17 apr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
16 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
15 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
12 apr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
11 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
10 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
09 apr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
08 apr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
05 apr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
04 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
03 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
02 apr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
28 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
27 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
26 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
25 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
22 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
21 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
20 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
19 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
18 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
15 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
14 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
14 mar 2024 | 0.375 Dividendo |
13 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,00 | - |
12 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,13 | - |
11 mar 2024 | 22,61 | 23,52 | 22,61 | 23,52 | 23,14 | 14 |
08 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,26 | - |
07 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,15 | - |
06 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,64 | - |
05 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,28 | - |
04 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,04 | - |
01 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,94 | - |
29 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,92 | - |
28 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,14 | - |
27 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,17 | - |
26 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,05 | - |
23 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,86 | - |
22 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,05 | - |
21 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,05 | - |
20 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,16 | - |
19 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,05 | - |
16 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,00 | - |
15 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,48 | - |
14 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 20,97 | - |
13 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 21,85 | - |
12 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,20 | - |
09 feb 2024 | 21,46 | 21,81 | 21,46 | 21,81 | 21,46 | 100 |
08 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,07 | - |
07 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,46 | - |
06 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 21,97 | - |
05 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,09 | - |
02 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,15 | - |
01 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,18 | - |
31 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,37 | - |
30 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,67 | - |
29 gen 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,04 | - |
26 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,65 | - |
25 gen 2024 | 20,76 | 21,09 | 20,76 | 21,09 | 20,75 | 300 |
24 gen 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,53 | - |
23 gen 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,48 | - |
22 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,88 | - |
19 gen 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 19,81 | - |
18 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,06 | - |
17 gen 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,63 | - |
16 gen 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,52 | - |
15 gen 2024 | 21,80 | 21,89 | 21,80 | 21,89 | 21,54 | 55 |
12 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,15 | - |
11 gen 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,82 | - |
10 gen 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 21,85 | - |
09 gen 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,31 | - |
08 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,53 | - |
05 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,24 | - |
04 gen 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,21 | - |
03 gen 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,23 | - |
02 gen 2024 | 22,41 | 22,89 | 22,41 | 22,89 | 22,52 | 500 |
29 dic 2023 | 22,28 | 22,38 | 22,28 | 22,28 | 21,92 | - |
28 dic 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 21,90 | - |
27 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,25 | - |
22 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,07 | - |
21 dic 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 20,41 | - |
20 dic 2023 | 21,19 | 21,19 | 21,19 | 21,19 | 20,85 | - |
19 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,62 | - |
18 dic 2023 | 20,91 | 20,91 | 20,91 | 20,91 | 20,57 | - |
15 dic 2023 | 21,07 | 21,43 | 21,07 | 21,43 | 21,09 | 200 |
14 dic 2023 | 20,78 | 20,78 | 20,78 | 20,78 | 20,45 | - |
14 dic 2023 | 0.375 Dividendo |
13 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,20 | - |
12 dic 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 20,43 | - |
11 dic 2023 | 21,51 | 21,51 | 21,51 | 21,51 | 20,79 | - |
*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...