Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
02 lug 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
01 lug 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
28 giu 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
27 giu 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
26 giu 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
25 giu 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
24 giu 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
21 giu 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
20 giu 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
18 giu 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
17 giu 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
14 giu 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
13 giu 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
12 giu 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
11 giu 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
10 giu 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
07 giu 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
06 giu 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
05 giu 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
04 giu 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
03 giu 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
31 mag 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
30 mag 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
29 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
28 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
24 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
23 mag 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
22 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
21 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
20 mag 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
17 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
16 mag 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
15 mag 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
14 mag 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
13 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
10 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
09 mag 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
08 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
07 mag 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
06 mag 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
03 mag 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
02 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
01 mag 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
30 apr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
29 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
26 apr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
25 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
24 apr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
23 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
22 apr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
19 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
18 apr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
17 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
16 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
15 apr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
12 apr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
11 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
10 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
10 apr 2024 | 0.068 Dividendo |
09 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,87 | - |
08 apr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,84 | - |
05 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,83 | - |
04 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,57 | - |
03 apr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,86 | - |
02 apr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,82 | - |
01 apr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,02 | - |
28 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,08 | - |
27 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,05 | - |
26 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,82 | - |
25 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,88 | - |
22 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,94 | - |
21 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,00 | - |
20 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,91 | - |
19 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,67 | - |
18 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,53 | - |
15 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,41 | - |
14 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,54 | - |
13 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,64 | - |
12 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,67 | - |
11 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,43 | - |
08 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,47 | - |
07 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,62 | - |
06 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,38 | - |
05 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,25 | - |
04 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,49 | - |
01 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,51 | - |
29 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,33 | - |
28 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,20 | - |
27 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,25 | - |
26 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,19 | - |
23 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,25 | - |
22 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,24 | - |
21 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,79 | - |
20 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,78 | - |
16 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,92 | - |
15 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,04 | - |
14 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,87 | - |
13 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,63 | - |
*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...