Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
18 giu 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
17 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
14 giu 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
13 giu 2024 | 22,30 | 22,30 | 22,30 | 22,19 | 22,19 | 3.330 |
12 giu 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
11 giu 2024 | 23,18 | 23,18 | 23,01 | 22,66 | 22,66 | 730 |
10 giu 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
07 giu 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
06 giu 2024 | 23,26 | 23,27 | 23,26 | 23,51 | 23,51 | 3.869 |
05 giu 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
04 giu 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
03 giu 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
31 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
30 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
29 mag 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | 250 |
28 mag 2024 | 23,84 | 23,84 | 23,84 | 23,98 | 23,98 | 22 |
27 mag 2024 | 23,95 | 23,95 | 23,95 | 23,97 | 23,97 | 65 |
24 mag 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
23 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
22 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
21 mag 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
20 mag 2024 | 24,40 | 24,40 | 24,40 | 24,21 | 24,21 | 300 |
17 mag 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
16 mag 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
16 mag 2024 | 0.23271 Dividendo |
15 mag 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,64 | - |
14 mag 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,93 | - |
13 mag 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,72 | - |
10 mag 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,65 | - |
09 mag 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,47 | - |
08 mag 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,34 | - |
07 mag 2024 | 23,99 | 23,99 | 23,99 | 24,00 | 23,77 | 500 |
06 mag 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,23 | - |
03 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,10 | - |
02 mag 2024 | 24,49 | 24,49 | 24,49 | 24,40 | 24,16 | 200 |
30 apr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,34 | - |
29 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,81 | - |
26 apr 2024 | 23,80 | 23,80 | 23,80 | 23,77 | 23,54 | 225 |
25 apr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,35 | - |
24 apr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,42 | - |
23 apr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,22 | - |
22 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,92 | - |
19 apr 2024 | 23,87 | 23,87 | 23,70 | 23,84 | 23,61 | 584 |
18 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,64 | - |
17 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,38 | - |
16 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,62 | - |
15 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,18 | - |
12 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,43 | - |
11 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,25 | - |
10 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,32 | 100 |
09 apr 2024 | 25,83 | 25,83 | 25,83 | 25,70 | 25,45 | 40 |
08 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,35 | - |
05 apr 2024 | 25,19 | 25,19 | 25,19 | 25,24 | 24,99 | 500 |
04 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,41 | - |
03 apr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,30 | - |
02 apr 2024 | 25,76 | 25,76 | 25,76 | 25,54 | 25,29 | 40 |
28 mar 2024 | 25,60 | 25,60 | 25,60 | 25,49 | 25,24 | 150 |
27 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,23 | - |
26 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,93 | - |
25 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,89 | - |
22 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,73 | - |
21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,65 | - |
20 mar 2024 | 24,32 | 24,32 | 24,32 | 24,49 | 24,25 | 41 |
19 mar 2024 | 24,35 | 24,35 | 24,35 | 24,41 | 24,17 | 41 |
18 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,12 | - |
15 mar 2024 | 24,52 | 24,52 | 24,48 | 24,23 | 23,99 | 2.613 |
14 mar 2024 | 24,76 | 24,76 | 24,69 | 24,49 | 24,25 | 2.026 |
13 mar 2024 | 24,30 | 24,30 | 24,30 | 24,68 | 24,44 | 40 |
12 mar 2024 | 24,46 | 24,46 | 24,46 | 24,65 | 24,40 | 200 |
11 mar 2024 | 23,75 | 23,75 | 23,75 | 23,89 | 23,65 | 600 |
08 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,60 | - |
07 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,55 | - |
06 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,22 | - |
05 mar 2024 | 23,33 | 23,44 | 23,33 | 23,42 | 23,19 | 4.460 |
04 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,51 | - |
01 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,85 | - |
29 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,93 | - |
28 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,89 | - |
27 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,17 | - |
26 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,79 | - |
23 feb 2024 | 24,21 | 24,21 | 24,21 | 24,25 | 24,02 | 410 |
22 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,16 | - |
21 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,14 | - |
20 feb 2024 | 24,54 | 24,54 | 24,41 | 24,42 | 24,19 | 1.400 |
19 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,64 | - |
16 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,40 | - |
15 feb 2024 | 25,36 | 25,36 | 25,36 | 25,22 | 24,97 | 1.000 |
14 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 24,95 | - |
13 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,13 | - |
12 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,29 | - |
09 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,25 | - |
08 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,15 | - |
07 feb 2024 | 25,22 | 25,22 | 25,22 | 25,17 | 24,92 | 1.000 |
06 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,26 | - |
05 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,80 | - |
02 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,44 | - |
01 feb 2024 | 25,71 | 25,71 | 25,65 | 25,53 | 25,29 | 8.200 |
31 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,39 | - |
30 gen 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 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...