Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 24,56 | 24,64 | 24,56 | 24,64 | 24,64 | 435 |
31 mag 2024 | 24,55 | 24,71 | 24,55 | 24,60 | 24,60 | - |
30 mag 2024 | 24,26 | 24,42 | 24,26 | 24,42 | 24,42 | - |
29 mag 2024 | 24,41 | 24,43 | 24,37 | 24,41 | 24,41 | - |
28 mag 2024 | 24,43 | 24,44 | 24,40 | 24,41 | 24,41 | - |
27 mag 2024 | 24,50 | 24,50 | 24,47 | 24,47 | 24,47 | - |
24 mag 2024 | 24,48 | 24,51 | 24,47 | 24,49 | 24,49 | - |
23 mag 2024 | 24,50 | 24,51 | 24,49 | 24,51 | 24,51 | - |
22 mag 2024 | 24,40 | 24,58 | 24,39 | 24,39 | 24,39 | - |
21 mag 2024 | 24,33 | 24,37 | 24,27 | 24,32 | 24,32 | - |
20 mag 2024 | 24,44 | 24,53 | 24,40 | 24,53 | 24,53 | - |
17 mag 2024 | 24,29 | 24,42 | 24,29 | 24,41 | 24,41 | - |
16 mag 2024 | 24,37 | 24,37 | 24,29 | 24,29 | 24,29 | - |
15 mag 2024 | 24,21 | 24,22 | 24,14 | 24,14 | 24,14 | - |
14 mag 2024 | 24,19 | 24,26 | 24,19 | 24,23 | 24,23 | - |
13 mag 2024 | 24,25 | 24,25 | 24,21 | 24,25 | 24,25 | - |
10 mag 2024 | 24,38 | 24,38 | 24,13 | 24,13 | 24,13 | - |
09 mag 2024 | 24,11 | 24,24 | 24,09 | 24,19 | 24,19 | - |
09 mag 2024 | 0.54 Dividendo |
08 mag 2024 | 24,63 | 24,63 | 24,60 | 24,61 | 24,07 | - |
07 mag 2024 | 24,70 | 24,70 | 24,66 | 24,68 | 24,14 | - |
06 mag 2024 | 24,53 | 24,63 | 24,53 | 24,63 | 24,09 | - |
03 mag 2024 | 24,69 | 25,02 | 24,52 | 24,52 | 23,98 | - |
02 mag 2024 | 24,31 | 24,48 | 24,29 | 24,46 | 23,92 | - |
30 apr 2024 | 23,90 | 24,14 | 23,90 | 23,91 | 23,39 | - |
29 apr 2024 | 23,81 | 23,88 | 23,81 | 23,86 | 23,34 | - |
26 apr 2024 | 23,65 | 23,65 | 23,57 | 23,62 | 23,10 | - |
25 apr 2024 | 23,50 | 23,64 | 23,50 | 23,61 | 23,09 | - |
24 apr 2024 | 23,76 | 23,92 | 23,63 | 23,91 | 23,39 | - |
23 apr 2024 | 23,68 | 23,82 | 23,68 | 23,68 | 23,16 | - |
22 apr 2024 | 23,37 | 23,59 | 23,37 | 23,59 | 23,07 | - |
22 apr 2024 | 11:10 Frazionamento azionario |
19 apr 2024 | 22,80 | 22,82 | 22,80 | 22,82 | 22,32 | - |
18 apr 2024 | 22,82 | 22,83 | 22,82 | 22,82 | 22,32 | - |
17 apr 2024 | 22,57 | 22,59 | 22,53 | 22,54 | 22,04 | - |
16 apr 2024 | 22,28 | 22,34 | 22,25 | 22,28 | 21,79 | - |
15 apr 2024 | 22,34 | 22,83 | 22,33 | 22,83 | 22,33 | - |
12 apr 2024 | 22,56 | 22,64 | 22,56 | 22,63 | 22,13 | - |
11 apr 2024 | 22,51 | 22,55 | 22,45 | 22,55 | 22,05 | - |
10 apr 2024 | 22,29 | 22,39 | 22,29 | 22,37 | 21,88 | - |
09 apr 2024 | 22,28 | 22,28 | 22,24 | 22,27 | 21,78 | - |
08 apr 2024 | 22,09 | 22,23 | 22,09 | 22,23 | 21,74 | - |
05 apr 2024 | 22,12 | 22,12 | 22,05 | 22,08 | 21,60 | - |
05 apr 2024 | 0.490909 Dividendo |
04 apr 2024 | 22,59 | 22,59 | 22,56 | 22,58 | 21,61 | - |
03 apr 2024 | 22,51 | 22,75 | 22,51 | 22,74 | 21,75 | - |
02 apr 2024 | 22,61 | 22,66 | 22,60 | 22,61 | 21,63 | - |
28 mar 2024 | 22,51 | 22,53 | 22,47 | 22,47 | 21,50 | - |
27 mar 2024 | 22,71 | 22,84 | 22,71 | 22,82 | 21,83 | - |
26 mar 2024 | 22,49 | 22,49 | 22,47 | 22,49 | 21,52 | - |
25 mar 2024 | 22,16 | 22,22 | 22,13 | 22,13 | 21,17 | - |
22 mar 2024 | 22,29 | 22,40 | 22,29 | 22,33 | 21,36 | - |
21 mar 2024 | 22,15 | 22,22 | 22,15 | 22,22 | 21,26 | - |
20 mar 2024 | 21,78 | 21,80 | 21,69 | 21,69 | 20,75 | - |
19 mar 2024 | 21,78 | 21,85 | 21,78 | 21,82 | 20,88 | - |
18 mar 2024 | 21,76 | 21,80 | 21,76 | 21,80 | 20,86 | - |
15 mar 2024 | 21,65 | 21,65 | 21,64 | 21,64 | 20,70 | - |
14 mar 2024 | 21,58 | 21,60 | 21,58 | 21,60 | 20,67 | - |
13 mar 2024 | 21,22 | 21,22 | 21,15 | 21,15 | 20,23 | - |
12 mar 2024 | 20,96 | 21,07 | 20,95 | 21,07 | 20,16 | - |
11 mar 2024 | 20,98 | 21,02 | 20,98 | 21,00 | 20,09 | - |
08 mar 2024 | 21,02 | 21,05 | 21,02 | 21,05 | 20,14 | - |
07 mar 2024 | 21,05 | 21,36 | 21,04 | 21,04 | 20,13 | 478 |
06 mar 2024 | 21,05 | 21,05 | 20,93 | 20,93 | 20,02 | - |
05 mar 2024 | 20,78 | 20,82 | 20,78 | 20,82 | 19,92 | - |
04 mar 2024 | 20,82 | 21,27 | 20,82 | 20,96 | 20,06 | - |
01 mar 2024 | 21,09 | 21,09 | 20,93 | 20,95 | 20,04 | - |
29 feb 2024 | 20,87 | 20,87 | 20,76 | 20,84 | 19,94 | - |
28 feb 2024 | 20,85 | 20,87 | 20,84 | 20,84 | 19,94 | - |
27 feb 2024 | 20,84 | 20,87 | 20,84 | 20,87 | 19,97 | - |
26 feb 2024 | 20,87 | 20,89 | 20,85 | 20,87 | 19,97 | - |
23 feb 2024 | 21,09 | 21,15 | 21,07 | 21,15 | 20,23 | - |
22 feb 2024 | 21,16 | 21,20 | 21,15 | 21,18 | 20,27 | - |
21 feb 2024 | 21,31 | 21,31 | 20,98 | 21,05 | 20,14 | - |
20 feb 2024 | 21,40 | 21,40 | 21,36 | 21,38 | 20,46 | - |
19 feb 2024 | 21,38 | 21,40 | 21,02 | 21,33 | 20,41 | - |
16 feb 2024 | 21,31 | 21,31 | 21,22 | 21,22 | 20,30 | - |
15 feb 2024 | 20,95 | 20,95 | 20,91 | 20,93 | 20,02 | - |
14 feb 2024 | 20,51 | 20,51 | 20,45 | 20,45 | 19,57 | - |
13 feb 2024 | 20,36 | 20,42 | 20,36 | 20,42 | 19,54 | - |
12 feb 2024 | 20,45 | 20,76 | 20,45 | 20,67 | 19,78 | - |
09 feb 2024 | 20,38 | 20,42 | 20,38 | 20,42 | 19,54 | - |
08 feb 2024 | 20,40 | 20,42 | 20,35 | 20,35 | 19,47 | - |
07 feb 2024 | 20,44 | 20,44 | 20,38 | 20,38 | 19,50 | - |
06 feb 2024 | 20,02 | 20,18 | 19,91 | 20,18 | 19,31 | - |
05 feb 2024 | 20,11 | 20,18 | 20,04 | 20,11 | 19,24 | - |
02 feb 2024 | 20,16 | 20,35 | 20,16 | 20,35 | 19,47 | - |
01 feb 2024 | 19,96 | 20,13 | 19,95 | 20,04 | 19,17 | - |
31 gen 2024 | 19,96 | 19,98 | 19,93 | 19,98 | 19,12 | - |
30 gen 2024 | 19,95 | 19,95 | 19,91 | 19,93 | 19,07 | - |
29 gen 2024 | 19,98 | 20,00 | 19,96 | 19,98 | 19,12 | - |
26 gen 2024 | 20,09 | 20,09 | 20,02 | 20,04 | 19,17 | - |
25 gen 2024 | 19,91 | 20,04 | 19,87 | 19,96 | 19,10 | - |
24 gen 2024 | 19,85 | 19,95 | 19,78 | 19,85 | 19,00 | - |
23 gen 2024 | 19,80 | 19,89 | 19,80 | 19,87 | 19,01 | - |
22 gen 2024 | 19,84 | 19,85 | 19,84 | 19,84 | 18,98 | - |
19 gen 2024 | 19,96 | 20,05 | 19,95 | 20,04 | 19,17 | - |
18 gen 2024 | 19,76 | 19,85 | 19,75 | 19,85 | 19,00 | - |
17 gen 2024 | 19,82 | 19,84 | 19,78 | 19,78 | 18,93 | - |
16 gen 2024 | 20,13 | 20,44 | 20,09 | 20,11 | 19,24 | 550 |
*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...