Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
03 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
02 mag 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
01 mag 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
30 apr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
29 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
26 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
25 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
24 apr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
23 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
22 apr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
19 apr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
18 apr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
17 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
16 apr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
15 apr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
12 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
11 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
10 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
09 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
08 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
05 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
04 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
03 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
02 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
01 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
28 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
27 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
26 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
25 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
22 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
21 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
20 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
19 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
18 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
15 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
14 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
13 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
12 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
11 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
08 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
07 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
06 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
05 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
04 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
01 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
29 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
28 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
27 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
26 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
23 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
22 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
21 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
20 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
16 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
15 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
14 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
13 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
12 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
09 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
08 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
07 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
06 feb 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
05 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
02 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
01 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
31 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
30 gen 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
29 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
26 gen 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
25 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
24 gen 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
23 gen 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
22 gen 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
19 gen 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
18 gen 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
17 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
16 gen 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
12 gen 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
11 gen 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
10 gen 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
09 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
08 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
05 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
04 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
03 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
02 gen 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
29 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
28 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
27 dic 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
26 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
22 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
21 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
20 dic 2023 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
19 dic 2023 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
18 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
15 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
14 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
13 dic 2023 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
13 dic 2023 | 0.198 Dividendo |
*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...