Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | 50 |
03 mag 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
02 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
30 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
29 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
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 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
23 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
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 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
16 apr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
15 apr 2024 | 22,36 | 22,36 | 21,88 | 21,88 | 21,88 | 50 |
12 apr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
11 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
10 apr 2024 | 23,19 | 23,19 | 22,73 | 22,73 | 22,73 | 400 |
09 apr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
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 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
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 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
26 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
25 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
22 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
21 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
20 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
19 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
18 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
15 mar 2024 | 22,40 | 22,40 | 22,10 | 22,10 | 22,10 | 1.000 |
14 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
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 | 23,30 | 23,30 | 22,93 | 100 |
11 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,38 | - |
08 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,38 | - |
07 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,38 | - |
06 mar 2024 | 23,01 | 23,39 | 23,01 | 23,39 | 23,01 | 850 |
05 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,28 | - |
04 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,14 | - |
01 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,14 | - |
29 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,14 | - |
28 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,14 | - |
27 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,59 | - |
26 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,21 | - |
23 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,28 | - |
22 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,47 | - |
21 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,52 | - |
20 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,52 | 30 |
19 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,05 | - |
16 feb 2024 | 22,36 | 22,41 | 22,36 | 22,41 | 22,05 | 90 |
15 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,48 | - |
14 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,34 | - |
13 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 21,85 | - |
12 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,44 | - |
09 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,44 | - |
08 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,44 | - |
07 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,98 | - |
06 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,08 | - |
05 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,15 | - |
02 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,15 | - |
01 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,45 | - |
31 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,70 | - |
30 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,01 | - |
29 gen 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,04 | - |
26 gen 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,72 | - |
25 gen 2024 | 21,04 | 21,06 | 21,04 | 21,06 | 20,72 | 70 |
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 | 20,35 | 20,35 | 20,35 | 20,35 | 20,02 | - |
19 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,02 | - |
18 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,29 | - |
17 gen 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 20,84 | - |
16 gen 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,61 | - |
15 gen 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,41 | - |
12 gen 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,41 | - |
11 gen 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,07 | - |
10 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,10 | - |
09 gen 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,51 | - |
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 | 22,59 | 22,59 | 22,59 | 22,59 | 22,23 | - |
03 gen 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,23 | - |
02 gen 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,14 | - |
29 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,14 | - |
28 dic 2023 | 22,51 | 22,51 | 22,51 | 22,51 | 22,15 | - |
27 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,25 | - |
22 dic 2023 | 21,41 | 21,45 | 21,41 | 21,45 | 21,11 | 620 |
21 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,62 | - |
20 dic 2023 | 21,19 | 21,19 | 21,19 | 21,19 | 20,85 | - |
19 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,73 | - |
18 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,73 | - |
15 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,73 | - |
14 dic 2023 | 21,02 | 21,02 | 21,02 | 21,02 | 20,68 | - |
14 dic 2023 | 0.375 Dividendo |
13 dic 2023 | 21,15 | 21,15 | 21,15 | 21,15 | 20,44 | - |
*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...