Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
06 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
03 mag 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
02 mag 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
01 mag 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
30 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
29 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
26 apr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
25 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
24 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
23 apr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
22 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
19 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
18 apr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
17 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
16 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
15 apr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
12 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
11 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
10 apr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
09 apr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
08 apr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
05 apr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
04 apr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
03 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
02 apr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
01 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
28 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
27 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
26 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
26 mar 2024 | 0.011 Guadagno in conto di capitale |
25 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,77 | - |
22 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,89 | - |
21 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,01 | - |
20 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,97 | - |
19 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,79 | - |
18 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,75 | - |
15 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,71 | - |
14 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,94 | - |
13 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,01 | - |
12 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,00 | - |
11 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,74 | - |
08 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,81 | - |
07 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,99 | - |
06 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,65 | - |
05 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,50 | - |
04 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,74 | - |
01 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,68 | - |
29 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,50 | - |
28 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,49 | - |
27 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,56 | - |
26 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,55 | - |
23 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,59 | - |
22 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,60 | - |
21 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,27 | - |
20 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,23 | - |
16 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,27 | - |
15 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,34 | - |
14 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,30 | - |
13 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,06 | - |
12 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,35 | - |
09 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,43 | - |
08 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,35 | - |
07 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,27 | - |
06 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,14 | - |
05 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,02 | - |
02 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,04 | - |
01 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,01 | - |
31 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,81 | - |
30 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,99 | - |
29 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,95 | - |
26 gen 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,78 | - |
25 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,69 | - |
24 gen 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,58 | - |
23 gen 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,53 | - |
22 gen 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,56 | - |
19 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,52 | - |
18 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,35 | - |
17 gen 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,08 | - |
16 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,24 | - |
12 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,33 | - |
11 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,25 | - |
10 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,24 | - |
09 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,02 | - |
08 gen 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,09 | - |
05 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,81 | - |
04 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,87 | - |
03 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,87 | - |
02 gen 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,09 | - |
29 dic 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,40 | - |
28 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,42 | - |
27 dic 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,40 | - |
26 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,33 | - |
22 dic 2023 | 20,29 | 20,29 | 20,29 | 20,29 | 20,28 | - |
21 dic 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,27 | - |
20 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 20,05 | - |
19 dic 2023 | 20,27 | 20,27 | 20,27 | 20,27 | 20,26 | - |
18 dic 2023 | 20,12 | 20,12 | 20,12 | 20,12 | 20,11 | - |
15 dic 2023 | 20,07 | 20,07 | 20,07 | 20,07 | 20,06 | - |
14 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 19,99 | - |
*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...