Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
07 mag 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
06 mag 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
03 mag 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
02 mag 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
01 mag 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
30 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
29 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
26 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
25 apr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
24 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
23 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
22 apr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
19 apr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
18 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
17 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
16 apr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
15 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
12 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
11 apr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
10 apr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
10 apr 2024 | 0.05 Dividendo |
09 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,85 | - |
08 apr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,81 | - |
05 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,80 | - |
04 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,55 | - |
03 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,83 | - |
02 apr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,79 | - |
01 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,99 | - |
28 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,06 | - |
27 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,03 | - |
26 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,80 | - |
25 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,86 | - |
22 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,92 | - |
21 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,98 | - |
20 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,88 | - |
19 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,64 | - |
18 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,51 | - |
15 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,39 | - |
14 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,52 | - |
13 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
12 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,65 | - |
11 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,41 | - |
08 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,45 | - |
07 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,59 | - |
06 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,36 | - |
05 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,23 | - |
04 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,47 | - |
01 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,49 | - |
29 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,31 | - |
28 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,19 | - |
27 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,23 | - |
26 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,17 | - |
23 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,23 | - |
22 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,22 | - |
21 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,76 | - |
20 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,75 | - |
16 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,91 | - |
15 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,03 | - |
14 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,86 | - |
13 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,60 | - |
12 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,96 | - |
09 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,95 | - |
08 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,80 | - |
07 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,75 | - |
06 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,58 | - |
05 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,50 | - |
02 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,61 | - |
01 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,40 | - |
31 gen 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,12 | - |
30 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,50 | - |
29 gen 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,53 | - |
26 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,33 | - |
25 gen 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,34 | - |
24 gen 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,22 | - |
23 gen 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,23 | - |
22 gen 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,18 | - |
19 gen 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,09 | - |
18 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,83 | - |
17 gen 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,64 | - |
16 gen 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,77 | - |
12 gen 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,87 | - |
11 gen 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,86 | - |
10 gen 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,88 | - |
09 gen 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,77 | - |
08 gen 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,81 | - |
05 gen 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,50 | - |
04 gen 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,47 | - |
03 gen 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,52 | - |
02 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,74 | - |
29 dic 2023 | 21,93 | 21,93 | 21,93 | 21,93 | 21,88 | - |
28 dic 2023 | 22,02 | 22,02 | 22,02 | 22,02 | 21,97 | - |
27 dic 2023 | 22,02 | 22,02 | 22,02 | 22,02 | 21,97 | - |
26 dic 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,93 | - |
22 dic 2023 | 21,87 | 21,87 | 21,87 | 21,87 | 21,82 | - |
21 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,77 | - |
20 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,53 | - |
19 dic 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,87 | - |
18 dic 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 21,71 | - |
*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...