Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
26 giu 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
25 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
24 giu 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
21 giu 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
20 giu 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
19 giu 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
18 giu 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
17 giu 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
14 giu 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
13 giu 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
12 giu 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
11 giu 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
10 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
07 giu 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
06 giu 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
05 giu 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
04 giu 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
03 giu 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
31 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
30 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
29 mag 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
28 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
27 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
27 mag 2024 | 0.1 Dividendo |
24 mag 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,37 | - |
23 mag 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,05 | - |
22 mag 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,01 | - |
21 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,39 | - |
20 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,08 | - |
17 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,03 | - |
16 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,29 | - |
15 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,97 | - |
14 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,38 | - |
13 mag 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,50 | - |
10 mag 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,80 | - |
09 mag 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,78 | - |
08 mag 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,31 | - |
07 mag 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,54 | - |
06 mag 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,46 | - |
03 mag 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,78 | - |
02 mag 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 26,93 | - |
30 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,56 | - |
29 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,42 | - |
26 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,64 | - |
25 apr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,79 | - |
24 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,83 | - |
23 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,64 | - |
22 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,24 | - |
19 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,78 | - |
18 apr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,46 | - |
17 apr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,39 | - |
16 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,45 | - |
15 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,44 | - |
12 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,30 | - |
11 apr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,36 | - |
10 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,40 | - |
09 apr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,11 | - |
08 apr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,39 | - |
05 apr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,79 | - |
04 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
03 apr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,73 | - |
02 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,33 | - |
28 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,70 | - |
27 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,17 | - |
26 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,14 | - |
25 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,79 | - |
22 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 24,99 | - |
21 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,67 | - |
20 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,86 | - |
19 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,29 | - |
18 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,04 | - |
15 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,33 | - |
14 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,34 | - |
13 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 25,99 | - |
12 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,11 | - |
11 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,24 | - |
08 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,26 | - |
07 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,03 | - |
06 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,45 | - |
05 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,76 | 1.500 |
04 mar 2024 | 22,96 | 22,96 | 22,96 | 23,09 | 23,00 | 1.500 |
01 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,56 | - |
29 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,22 | - |
28 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,25 | - |
27 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,97 | - |
26 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,77 | - |
23 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,40 | - |
22 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,70 | - |
21 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,65 | - |
20 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,15 | - |
19 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,79 | - |
16 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,86 | - |
15 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,75 | - |
14 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,68 | - |
13 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,84 | - |
12 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,00 | - |
09 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,93 | - |
08 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,08 | - |
07 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,14 | - |
*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...