Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
27 giu 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
26 giu 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
25 giu 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
24 giu 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
21 giu 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
20 giu 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
19 giu 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
18 giu 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
17 giu 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
14 giu 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
13 giu 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
12 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
11 giu 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
10 giu 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
07 giu 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
06 giu 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
05 giu 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
04 giu 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
03 giu 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
31 mag 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
30 mag 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
29 mag 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
28 mag 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
27 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
24 mag 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
23 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
22 mag 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
21 mag 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
20 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
20 mag 2024 | 0.7 Dividendo |
17 mag 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,14 | - |
16 mag 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,16 | - |
15 mag 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,20 | - |
14 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 24,94 | - |
13 mag 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 24,33 | - |
10 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,49 | - |
09 mag 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 24,41 | - |
08 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,30 | - |
07 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 23,93 | - |
06 mag 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 22,97 | - |
03 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,07 | - |
02 mag 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,05 | - |
30 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,38 | - |
29 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,63 | - |
26 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,43 | - |
25 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 21,79 | - |
24 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,73 | - |
23 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 21,96 | - |
22 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,22 | - |
19 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 21,89 | - |
18 apr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 22,37 | - |
17 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,43 | - |
16 apr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,27 | - |
15 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,76 | - |
12 apr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,25 | - |
11 apr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,25 | - |
10 apr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,27 | - |
09 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,28 | - |
08 apr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,36 | - |
05 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,05 | - |
04 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 20,86 | - |
03 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 20,86 | - |
02 apr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 20,74 | - |
28 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 20,78 | - |
27 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 20,84 | - |
26 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,64 | - |
25 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,23 | - |
22 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,06 | - |
21 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,96 | - |
20 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,83 | - |
19 mar 2024 | 20,60 | 20,60 | 20,60 | 20,42 | 19,84 | 100 |
18 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,96 | - |
15 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,51 | - |
14 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,66 | - |
13 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,99 | - |
12 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,13 | - |
11 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 20,84 | - |
08 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 20,86 | - |
07 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,80 | - |
06 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,80 | - |
05 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,33 | - |
04 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,29 | - |
01 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,25 | - |
29 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,94 | - |
28 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,06 | - |
27 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,96 | - |
26 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,53 | - |
23 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,41 | - |
22 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 19,67 | - |
21 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 19,67 | - |
20 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,44 | - |
19 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,63 | - |
16 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,83 | - |
15 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,48 | - |
14 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,29 | - |
13 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,38 | - |
12 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,71 | - |
09 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 19,67 | - |
08 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,12 | - |
*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...