Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
25 apr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
24 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
23 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
22 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
19 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
18 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
17 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
16 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
15 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
12 apr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
11 apr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
10 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
09 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
08 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
05 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
04 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
03 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
02 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
01 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
28 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
27 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
26 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
25 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
22 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
21 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
20 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
19 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
18 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
15 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
14 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
13 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
12 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
11 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
08 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
07 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
06 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
05 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
04 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
01 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
29 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
28 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
27 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
26 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
23 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
22 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
21 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
20 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
16 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
15 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
14 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
13 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
12 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
09 feb 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
08 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
07 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
06 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
05 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
02 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
01 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
31 gen 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
30 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
29 gen 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
26 gen 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
25 gen 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
24 gen 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
23 gen 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
22 gen 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
19 gen 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
18 gen 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
17 gen 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
16 gen 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
12 gen 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
11 gen 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
10 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
09 gen 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
08 gen 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
05 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
04 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
03 gen 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
02 gen 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
29 dic 2023 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
28 dic 2023 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
27 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
26 dic 2023 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
22 dic 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
21 dic 2023 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
20 dic 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
19 dic 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
18 dic 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
15 dic 2023 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
14 dic 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
13 dic 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
12 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
11 dic 2023 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
08 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
07 dic 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
07 dic 2023 | 0.1 Dividendo |
07 dic 2023 | 0.916 Guadagno in conto di capitale |
06 dic 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 20,73 | - |
*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...