Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
27 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
26 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
25 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
22 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
21 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
20 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
19 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
18 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
15 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
14 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
13 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
12 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
11 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
08 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
07 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
06 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
05 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
04 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
01 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
29 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
28 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
27 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
26 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
23 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
22 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
21 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
20 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
16 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
15 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
14 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
13 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
12 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
09 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
08 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
07 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
06 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
05 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
02 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
01 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
31 gen 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
30 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
29 gen 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
26 gen 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
25 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
24 gen 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
23 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
22 gen 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
19 gen 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
18 gen 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
17 gen 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
16 gen 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
12 gen 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
11 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
10 gen 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
09 gen 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
08 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
05 gen 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
04 gen 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
03 gen 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
02 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
29 dic 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
28 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
27 dic 2023 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
26 dic 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
22 dic 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
21 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
20 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
19 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
18 dic 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
15 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
14 dic 2023 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
13 dic 2023 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
12 dic 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
12 dic 2023 | 0.105 Dividendo |
12 dic 2023 | 0.909 Guadagno in conto di capitale |
11 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,04 | - |
08 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 21,88 | - |
07 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 21,88 | - |
06 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 21,84 | - |
05 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 21,80 | - |
04 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,04 | - |
01 dic 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 21,98 | - |
30 nov 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 21,66 | - |
29 nov 2023 | 22,47 | 22,47 | 22,47 | 22,47 | 21,48 | - |
28 nov 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 21,42 | - |
27 nov 2023 | 22,47 | 22,47 | 22,47 | 22,47 | 21,48 | - |
24 nov 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 21,55 | - |
22 nov 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 21,45 | - |
21 nov 2023 | 22,36 | 22,36 | 22,36 | 22,36 | 21,38 | - |
20 nov 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 21,32 | - |
17 nov 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 21,30 | - |
16 nov 2023 | 22,17 | 22,17 | 22,17 | 22,17 | 21,19 | - |
15 nov 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 21,30 | - |
14 nov 2023 | 22,19 | 22,19 | 22,19 | 22,19 | 21,21 | - |
13 nov 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 20,64 | - |
10 nov 2023 | 21,63 | 21,63 | 21,63 | 21,63 | 20,68 | - |
09 nov 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 20,47 | - |
08 nov 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 20,60 | - |
07 nov 2023 | 21,61 | 21,61 | 21,61 | 21,61 | 20,66 | - |
*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...