Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
27 giu 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
26 giu 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
25 giu 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
24 giu 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
21 giu 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
20 giu 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
19 giu 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
18 giu 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
17 giu 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
14 giu 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
13 giu 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
12 giu 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
11 giu 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
10 giu 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
07 giu 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
06 giu 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
05 giu 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
04 giu 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
03 giu 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
31 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
30 mag 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
29 mag 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
28 mag 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
27 mag 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
24 mag 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
23 mag 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
22 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
21 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
20 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
17 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
17 mag 2024 | 1 Dividendo |
17 mag 2024 | 70:69 Frazionamento azionario |
16 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,34 | - |
15 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,20 | - |
14 mag 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 24,88 | - |
13 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 24,69 | - |
10 mag 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 24,25 | - |
09 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 24,80 | - |
08 mag 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 24,50 | - |
07 mag 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 24,46 | - |
06 mag 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 23,95 | - |
03 mag 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 23,91 | - |
02 mag 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 23,87 | - |
30 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 23,76 | - |
29 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 23,71 | - |
26 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 23,52 | - |
25 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 23,65 | - |
24 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 23,91 | - |
23 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 23,52 | - |
22 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,47 | - |
19 apr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,08 | - |
18 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,20 | - |
17 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,19 | - |
16 apr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,19 | - |
15 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,53 | - |
12 apr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 23,61 | - |
11 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,53 | - |
10 apr 2024 | 24,52 | 24,52 | 24,46 | 24,46 | 23,53 | - |
09 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 23,76 | - |
08 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 23,53 | - |
05 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 23,58 | - |
04 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 23,60 | - |
03 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,09 | - |
02 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,12 | - |
28 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 24,33 | - |
27 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 23,98 | - |
26 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 23,89 | - |
25 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 23,82 | - |
22 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 23,91 | - |
21 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 23,91 | - |
20 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 23,83 | - |
19 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 23,64 | - |
18 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 24,18 | - |
15 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,01 | - |
14 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 23,55 | - |
13 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 23,55 | - |
12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,28 | - |
11 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 23,29 | - |
08 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 25,91 | - |
07 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 25,91 | - |
06 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 26,37 | - |
05 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 25,99 | - |
04 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 25,57 | - |
01 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 25,69 | - |
29 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 25,52 | - |
28 feb 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 25,37 | - |
27 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,54 | - |
26 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 25,53 | - |
23 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,54 | - |
22 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,54 | - |
21 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 25,32 | - |
20 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 25,26 | - |
19 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,49 | - |
16 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 25,42 | - |
15 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 25,41 | - |
14 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 25,07 | - |
13 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 25,48 | - |
12 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,22 | - |
09 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,11 | - |
*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...