Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 2.820 |
05 giu 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
02 giu 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
02 giu 2023 | 0.22 Dividendo |
01 giu 2023 | - | - | - | - | - | - |
31 mag 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
30 mag 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 1 |
29 mag 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
26 mag 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
25 mag 2023 | 23,20 | 23,60 | 23,20 | 23,40 | 23,40 | 3.398 |
24 mag 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
23 mag 2023 | - | - | - | - | - | - |
22 mag 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
19 mag 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
18 mag 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
17 mag 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
16 mag 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
15 mag 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
12 mag 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
11 mag 2023 | 21,00 | 21,20 | 20,80 | 21,20 | 21,20 | 1.000 |
10 mag 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
09 mag 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
08 mag 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
05 mag 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
04 mag 2023 | 20,20 | 20,60 | 20,20 | 20,60 | 20,60 | 95 |
03 mag 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
02 mag 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
28 apr 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
27 apr 2023 | 23,20 | 23,20 | 22,80 | 23,00 | 23,00 | 218 |
26 apr 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
25 apr 2023 | 23,40 | 23,40 | 23,20 | 23,20 | 23,20 | 200 |
24 apr 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
21 apr 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
20 apr 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
19 apr 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
18 apr 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
17 apr 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
14 apr 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
13 apr 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | 95 |
12 apr 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
11 apr 2023 | - | - | - | - | - | - |
06 apr 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
05 apr 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
04 apr 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
03 apr 2023 | 23,80 | 23,80 | 23,60 | 23,60 | 23,60 | 199 |
31 mar 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
30 mar 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
29 mar 2023 | 22,00 | 22,20 | 22,00 | 22,20 | 22,20 | 500 |
28 mar 2023 | 22,20 | 22,20 | 22,00 | 22,00 | 22,00 | 680 |
27 mar 2023 | 22,00 | 22,20 | 22,00 | 22,20 | 22,20 | 500 |
24 mar 2023 | 22,00 | 22,00 | 21,60 | 21,60 | 21,60 | 168 |
23 mar 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
22 mar 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
21 mar 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 252 |
20 mar 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
17 mar 2023 | 22,40 | 22,60 | 22,40 | 22,60 | 22,60 | 1.000 |
16 mar 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
15 mar 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 280 |
14 mar 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
13 mar 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
10 mar 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
09 mar 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
08 mar 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
07 mar 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
06 mar 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
03 mar 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
02 mar 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
01 mar 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
28 feb 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
27 feb 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
24 feb 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
24 feb 2023 | 0.2 Dividendo |
23 feb 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,60 | - |
22 feb 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,40 | - |
21 feb 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,39 | - |
20 feb 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,39 | - |
17 feb 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,39 | - |
16 feb 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,59 | - |
15 feb 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,59 | - |
14 feb 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,20 | - |
13 feb 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 29,80 | - |
10 feb 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,40 | - |
09 feb 2023 | 30,20 | 30,20 | 29,60 | 29,60 | 29,40 | 81 |
08 feb 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,20 | - |
07 feb 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 29,80 | - |
06 feb 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,60 | - |
03 feb 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,00 | - |
02 feb 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,60 | - |
01 feb 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 29,20 | - |
31 gen 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,61 | - |
30 gen 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,61 | - |
27 gen 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
26 gen 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
25 gen 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,01 | - |
24 gen 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,01 | - |
23 gen 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,01 | - |
20 gen 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,61 | - |
19 gen 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
18 gen 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,21 | - |
17 gen 2023 | 28,00 | 28,40 | 28,00 | 28,40 | 28,21 | 280 |
*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...