Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | 1.500 |
20 mag 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
20 mag 2024 | 1.28 Dividendo |
17 mag 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 23,43 | - |
16 mag 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 23,30 | - |
15 mag 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,47 | - |
14 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 23,15 | - |
13 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,23 | 1.500 |
10 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 22,79 | - |
09 mag 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 22,42 | - |
08 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 22,51 | - |
07 mag 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 22,11 | - |
06 mag 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 21,90 | - |
03 mag 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 21,85 | - |
02 mag 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 21,50 | - |
30 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 21,75 | - |
29 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 21,47 | - |
26 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 21,68 | - |
25 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 21,60 | - |
24 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,00 | - |
23 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 21,56 | - |
22 apr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 21,53 | - |
19 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 20,96 | - |
18 apr 2024 | 22,33 | 22,53 | 22,33 | 22,53 | 21,36 | 2.085 |
17 apr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 20,91 | - |
16 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 21,08 | - |
15 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 21,69 | - |
12 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 21,43 | - |
11 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 21,43 | - |
10 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 21,45 | - |
09 apr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 21,74 | - |
08 apr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 21,51 | - |
05 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 21,62 | - |
04 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,03 | - |
03 apr 2024 | 23,06 | 23,52 | 23,06 | 23,52 | 22,30 | 700 |
02 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,21 | - |
28 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 22,26 | - |
27 mar 2024 | 23,50 | 23,50 | 23,41 | 23,41 | 22,20 | - |
26 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 22,24 | - |
25 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 21,82 | - |
22 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 22,06 | 69 |
21 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,81 | - |
20 mar 2024 | 22,68 | 22,88 | 22,68 | 22,88 | 21,69 | 600 |
19 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 21,36 | - |
18 mar 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 21,53 | - |
15 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 21,28 | - |
14 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 21,67 | 5 |
13 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,14 | - |
12 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 21,63 | - |
11 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 20,86 | - |
08 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 20,83 | - |
07 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 20,81 | - |
06 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 20,80 | - |
05 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 20,60 | - |
04 mar 2024 | 22,00 | 22,00 | 21,87 | 21,87 | 20,74 | 200 |
01 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 20,71 | - |
29 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 20,63 | - |
28 feb 2024 | 21,90 | 21,90 | 21,83 | 21,83 | 20,70 | 250 |
27 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 20,83 | - |
26 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 20,93 | - |
23 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 20,17 | - |
22 feb 2024 | 21,06 | 21,41 | 21,06 | 21,41 | 20,30 | 1.000 |
21 feb 2024 | 20,79 | 21,14 | 20,79 | 21,14 | 20,04 | 200 |
20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 19,53 | - |
19 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,56 | - |
16 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 19,69 | - |
15 feb 2024 | 20,64 | 20,64 | 20,62 | 20,62 | 19,55 | 200 |
14 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 19,35 | - |
13 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,32 | - |
12 feb 2024 | 20,40 | 20,63 | 20,40 | 20,63 | 19,56 | 1.200 |
09 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 19,36 | - |
08 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,48 | - |
07 feb 2024 | 20,64 | 20,64 | 20,53 | 20,53 | 19,47 | 250 |
06 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 19,44 | - |
05 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,56 | 2.430 |
02 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,42 | - |
01 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 19,36 | - |
31 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 19,47 | - |
30 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,49 | - |
29 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 19,19 | - |
26 gen 2024 | 20,15 | 20,45 | 20,15 | 20,45 | 19,39 | 1.200 |
25 gen 2024 | 20,24 | 20,38 | 20,24 | 20,38 | 19,32 | 250 |
24 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 19,51 | - |
23 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 19,33 | - |
22 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,32 | - |
19 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,26 | - |
18 gen 2024 | 19,90 | 20,50 | 19,90 | 20,50 | 19,44 | 500 |
17 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 18,78 | - |
16 gen 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 18,54 | - |
15 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,59 | - |
12 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,59 | - |
11 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 18,67 | - |
10 gen 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 18,42 | - |
09 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 18,62 | - |
08 gen 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 18,56 | - |
05 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 18,63 | - |
04 gen 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 18,36 | - |
03 gen 2024 | 19,28 | 19,40 | 19,28 | 19,40 | 18,40 | 300 |
02 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 17,91 | - |
29 dic 2023 | 19,08 | 19,10 | 19,08 | 19,10 | 18,12 | - |
*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...