Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 23,43 | 23,75 | 23,43 | 23,70 | 23,70 | - |
26 giu 2024 | 23,33 | 23,85 | 23,33 | 23,61 | 23,61 | 42 |
25 giu 2024 | 23,51 | 23,71 | 23,40 | 23,40 | 23,40 | - |
24 giu 2024 | 22,92 | 23,22 | 22,92 | 23,22 | 23,22 | - |
21 giu 2024 | 23,46 | 23,57 | 23,40 | 23,42 | 23,42 | - |
20 giu 2024 | 22,88 | 23,51 | 22,88 | 23,37 | 23,37 | 20 |
19 giu 2024 | 22,84 | 23,10 | 22,84 | 22,92 | 22,92 | - |
18 giu 2024 | 22,31 | 22,76 | 22,31 | 22,76 | 22,76 | - |
17 giu 2024 | 22,15 | 22,32 | 22,15 | 22,17 | 22,17 | 500 |
14 giu 2024 | 22,15 | 22,50 | 22,15 | 22,50 | 22,50 | 20 |
13 giu 2024 | 22,57 | 22,81 | 22,50 | 22,50 | 22,50 | 300 |
12 giu 2024 | 22,46 | 23,20 | 22,46 | 23,20 | 23,20 | 78 |
11 giu 2024 | 22,57 | 22,73 | 22,57 | 22,68 | 22,68 | - |
10 giu 2024 | 22,15 | 22,48 | 22,15 | 22,44 | 22,44 | - |
07 giu 2024 | 22,21 | 22,39 | 22,21 | 22,28 | 22,28 | - |
06 giu 2024 | 22,50 | 22,50 | 22,12 | 22,15 | 22,15 | 458 |
05 giu 2024 | 22,09 | 22,46 | 22,09 | 22,41 | 22,41 | - |
04 giu 2024 | 22,92 | 22,92 | 22,37 | 22,37 | 22,37 | 135 |
03 giu 2024 | 23,42 | 23,92 | 23,42 | 23,65 | 23,65 | - |
31 mag 2024 | 23,05 | 23,50 | 23,05 | 23,43 | 23,43 | - |
30 mag 2024 | 22,68 | 23,53 | 22,68 | 23,18 | 23,18 | 17 |
29 mag 2024 | 23,33 | 23,74 | 23,14 | 23,38 | 23,38 | 610 |
28 mag 2024 | 23,26 | 23,29 | 23,18 | 23,20 | 23,20 | 200 |
27 mag 2024 | 22,76 | 23,00 | 22,76 | 23,00 | 23,00 | 350 |
24 mag 2024 | 22,96 | 22,96 | 22,58 | 22,72 | 22,72 | 67 |
23 mag 2024 | 22,53 | 22,80 | 22,53 | 22,80 | 22,80 | - |
22 mag 2024 | 22,52 | 22,69 | 22,52 | 22,65 | 22,65 | - |
21 mag 2024 | 22,40 | 22,91 | 22,40 | 22,79 | 22,79 | 110 |
20 mag 2024 | 22,56 | 22,58 | 22,54 | 22,58 | 22,58 | - |
17 mag 2024 | 22,41 | 23,07 | 22,36 | 22,39 | 22,39 | 450 |
16 mag 2024 | 23,01 | 23,06 | 22,46 | 22,46 | 22,46 | 225 |
15 mag 2024 | 23,30 | 23,49 | 22,79 | 22,79 | 22,79 | - |
14 mag 2024 | 23,52 | 23,56 | 23,40 | 23,40 | 23,40 | - |
13 mag 2024 | 23,71 | 23,71 | 23,35 | 23,42 | 23,42 | - |
10 mag 2024 | 23,08 | 23,80 | 23,08 | 23,68 | 23,68 | - |
09 mag 2024 | 22,88 | 22,96 | 22,88 | 22,93 | 22,93 | - |
08 mag 2024 | 22,85 | 22,91 | 22,67 | 22,76 | 22,76 | 400 |
07 mag 2024 | 23,25 | 23,29 | 23,04 | 23,10 | 23,10 | 100 |
06 mag 2024 | 22,46 | 23,27 | 22,46 | 23,15 | 23,15 | - |
03 mag 2024 | 22,70 | 22,86 | 22,47 | 22,64 | 22,64 | 25 |
02 mag 2024 | 23,04 | 23,04 | 22,27 | 22,51 | 22,51 | 50 |
30 apr 2024 | 23,55 | 23,55 | 22,86 | 22,86 | 22,86 | 450 |
29 apr 2024 | 23,55 | 23,74 | 23,55 | 23,59 | 23,59 | - |
29 apr 2024 | 6.59196 Dividendo |
26 apr 2024 | 24,30 | 24,30 | 24,03 | 24,11 | 17,52 | - |
25 apr 2024 | 23,81 | 24,21 | 23,45 | 23,45 | 17,04 | 500 |
24 apr 2024 | 24,17 | 24,17 | 23,04 | 23,04 | 16,74 | - |
23 apr 2024 | 23,92 | 23,92 | 23,47 | 23,68 | 17,21 | 1.575 |
22 apr 2024 | 23,96 | 24,18 | 23,80 | 24,18 | 17,57 | 100 |
19 apr 2024 | 23,76 | 24,22 | 23,60 | 23,88 | 17,35 | - |
18 apr 2024 | 24,53 | 24,53 | 23,85 | 24,16 | 17,55 | 1.190 |
17 apr 2024 | 24,16 | 24,81 | 24,16 | 24,52 | 17,82 | - |
16 apr 2024 | 25,30 | 25,30 | 24,62 | 24,62 | 17,89 | 80 |
15 apr 2024 | 26,00 | 26,00 | 25,06 | 25,06 | 18,21 | 800 |
12 apr 2024 | 25,30 | 26,01 | 25,30 | 26,01 | 18,90 | - |
11 apr 2024 | 24,74 | 25,46 | 24,74 | 25,34 | 18,41 | - |
10 apr 2024 | 24,41 | 25,00 | 24,41 | 24,82 | 18,03 | - |
09 apr 2024 | 24,43 | 24,99 | 24,43 | 24,81 | 18,03 | 100 |
08 apr 2024 | 24,20 | 24,44 | 24,20 | 24,44 | 17,76 | - |
05 apr 2024 | 24,03 | 24,66 | 24,03 | 24,45 | 17,77 | - |
04 apr 2024 | 24,24 | 24,51 | 24,21 | 24,25 | 17,62 | 40 |
03 apr 2024 | 23,91 | 24,23 | 23,91 | 24,23 | 17,61 | - |
02 apr 2024 | 23,19 | 23,91 | 23,19 | 23,84 | 17,32 | - |
28 mar 2024 | 23,17 | 23,38 | 22,93 | 23,38 | 16,99 | 210 |
27 mar 2024 | 22,98 | 23,13 | 22,90 | 22,97 | 16,69 | - |
26 mar 2024 | 23,66 | 23,66 | 23,44 | 23,45 | 17,04 | - |
25 mar 2024 | 22,90 | 23,43 | 22,90 | 23,38 | 16,99 | - |
22 mar 2024 | 22,80 | 23,24 | 22,80 | 23,24 | 16,89 | 300 |
21 mar 2024 | 23,39 | 23,70 | 23,39 | 23,39 | 16,99 | - |
20 mar 2024 | 23,06 | 23,39 | 23,06 | 23,23 | 16,88 | - |
19 mar 2024 | 22,99 | 23,32 | 22,99 | 23,25 | 16,89 | - |
18 mar 2024 | 22,89 | 23,34 | 22,89 | 22,99 | 16,70 | - |
15 mar 2024 | 23,10 | 23,36 | 23,02 | 23,02 | 16,73 | 300 |
14 mar 2024 | 22,81 | 23,42 | 22,75 | 23,10 | 16,78 | - |
13 mar 2024 | 22,55 | 23,08 | 22,55 | 23,08 | 16,77 | 100 |
12 mar 2024 | 22,69 | 23,05 | 22,69 | 22,84 | 16,60 | - |
11 mar 2024 | 22,41 | 22,99 | 22,41 | 22,53 | 16,37 | 15 |
08 mar 2024 | 22,97 | 23,22 | 22,91 | 22,91 | 16,65 | - |
07 mar 2024 | 23,00 | 23,00 | 22,74 | 22,79 | 16,56 | 587 |
06 mar 2024 | 22,45 | 22,96 | 22,45 | 22,96 | 16,68 | - |
05 mar 2024 | 22,68 | 22,68 | 22,31 | 22,53 | 16,37 | - |
04 mar 2024 | 22,71 | 23,24 | 22,71 | 22,94 | 16,67 | 450 |
01 mar 2024 | 22,29 | 23,10 | 22,29 | 22,87 | 16,62 | 1.000 |
29 feb 2024 | 22,52 | 22,52 | 22,33 | 22,49 | 16,34 | - |
28 feb 2024 | 22,67 | 22,67 | 22,47 | 22,66 | 16,46 | - |
27 feb 2024 | 22,60 | 22,81 | 22,60 | 22,81 | 16,57 | - |
26 feb 2024 | 22,13 | 22,66 | 22,13 | 22,66 | 16,46 | - |
23 feb 2024 | 22,71 | 22,89 | 22,32 | 22,44 | 16,30 | - |
22 feb 2024 | 23,00 | 23,11 | 22,77 | 22,77 | 16,54 | - |
21 feb 2024 | 22,84 | 22,84 | 22,68 | 22,77 | 16,54 | - |
20 feb 2024 | 23,25 | 23,25 | 22,76 | 22,86 | 16,61 | 1.025 |
19 feb 2024 | 23,28 | 23,28 | 22,84 | 23,09 | 16,78 | - |
16 feb 2024 | 22,74 | 22,96 | 22,74 | 22,92 | 16,65 | - |
15 feb 2024 | 23,03 | 23,03 | 22,39 | 22,39 | 16,27 | - |
14 feb 2024 | 22,80 | 23,04 | 22,76 | 23,00 | 16,71 | - |
13 feb 2024 | 23,46 | 23,48 | 22,48 | 22,48 | 16,33 | 200 |
13 feb 2024 | 6.33546 Dividendo |
12 feb 2024 | 23,42 | 23,88 | 23,34 | 23,88 | 12,75 | 180 |
09 feb 2024 | 23,10 | 23,68 | 23,10 | 23,66 | 12,63 | 70 |
08 feb 2024 | 22,51 | 23,09 | 22,51 | 22,91 | 12,23 | 120 |
*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...