Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 giu 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
26 giu 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
25 giu 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
24 giu 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
21 giu 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
20 giu 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
19 giu 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
18 giu 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
17 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
14 giu 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
13 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
12 giu 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
11 giu 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
10 giu 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
07 giu 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
06 giu 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
05 giu 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
04 giu 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
03 giu 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
31 mag 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
30 mag 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
29 mag 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
28 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
27 mag 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
24 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
23 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
22 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
21 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
20 mag 2024 | 22,88 | 23,22 | 22,88 | 23,22 | 23,22 | - |
17 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
16 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
15 mag 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
14 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
13 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
10 mag 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
09 mag 2024 | 23,36 | 23,36 | 23,16 | 23,16 | 23,16 | - |
08 mag 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
07 mag 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
06 mag 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
03 mag 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
02 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
30 apr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
29 apr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
29 apr 2024 | 0.4 Dividendo |
26 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,88 | - |
25 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,55 | - |
24 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,57 | - |
23 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 22,92 | - |
22 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 22,98 | - |
19 apr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,31 | - |
18 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 23,76 | - |
17 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 22,66 | - |
16 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,49 | - |
15 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 22,76 | - |
12 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,35 | - |
11 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,31 | - |
10 apr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,37 | - |
09 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,68 | - |
08 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 22,76 | - |
05 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,31 | - |
04 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 22,76 | - |
03 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,13 | - |
02 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,17 | - |
28 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,96 | - |
27 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 21,94 | - |
26 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,09 | - |
25 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,27 | - |
22 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,17 | - |
21 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,62 | - |
20 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,84 | - |
19 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,66 | - |
18 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,74 | - |
15 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,68 | - |
14 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,50 | - |
13 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,50 | - |
12 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,91 | - |
11 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,15 | - |
08 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,19 | - |
07 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,45 | - |
06 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,41 | - |
05 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,13 | - |
04 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,62 | - |
01 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,99 | - |
29 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,03 | - |
28 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,57 | - |
27 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 17,95 | - |
26 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,09 | - |
23 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 17,87 | - |
22 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,30 | - |
21 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,27 | - |
20 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,29 | - |
19 feb 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,18 | - |
16 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,35 | - |
15 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,20 | - |
14 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,82 | - |
13 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,20 | - |
12 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,36 | - |
09 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,36 | - |
08 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,39 | - |
*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...