Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
27 giu 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
26 giu 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
25 giu 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
24 giu 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
21 giu 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
20 giu 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
19 giu 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
18 giu 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
17 giu 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
14 giu 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
13 giu 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
12 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
11 giu 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
10 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
07 giu 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
06 giu 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
05 giu 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
04 giu 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
03 giu 2024 | 24,74 | 24,74 | 24,02 | 24,02 | 24,02 | 40 |
31 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
30 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
29 mag 2024 | 23,86 | 23,86 | 23,80 | 23,80 | 23,80 | 2 |
28 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
27 mag 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
24 mag 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
23 mag 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
22 mag 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
21 mag 2024 | 23,34 | 23,42 | 23,34 | 23,42 | 23,42 | 60 |
20 mag 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
17 mag 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
16 mag 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
15 mag 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
14 mag 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
13 mag 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
10 mag 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
09 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
08 mag 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
07 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
06 mag 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
03 mag 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
02 mag 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | 148 |
30 apr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
29 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
29 apr 2024 | 0.4 Dividendo |
26 apr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,94 | - |
25 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,47 | - |
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 | 23,08 | 23,08 | 23,08 | 23,08 | 22,68 | - |
19 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,71 | - |
18 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 23,82 | - |
17 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,82 | - |
16 apr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 22,84 | - |
15 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 22,78 | - |
12 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,39 | - |
11 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
10 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,41 | - |
09 apr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,72 | - |
08 apr 2024 | 22,80 | 23,58 | 22,80 | 23,58 | 23,18 | 968 |
05 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,55 | - |
04 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,57 | - |
03 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,25 | - |
02 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,27 | - |
28 mar 2024 | 22,44 | 22,46 | 22,44 | 22,46 | 22,08 | 150 |
27 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,06 | - |
26 mar 2024 | 22,24 | 22,30 | 22,24 | 22,30 | 21,92 | 250 |
25 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,39 | - |
22 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,39 | - |
21 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,47 | - |
20 mar 2024 | 21,34 | 21,72 | 21,34 | 21,72 | 21,35 | 50 |
19 mar 2024 | 21,14 | 21,34 | 21,14 | 21,34 | 20,97 | 25 |
18 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,76 | - |
15 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,74 | - |
14 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,62 | - |
13 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,50 | 136 |
12 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,99 | 92 |
11 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,35 | - |
08 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,41 | - |
07 mar 2024 | 21,88 | 21,88 | 21,44 | 21,44 | 21,07 | 324 |
06 mar 2024 | 21,86 | 22,18 | 21,86 | 22,18 | 21,80 | 136 |
05 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,13 | - |
04 mar 2024 | 20,94 | 21,82 | 20,94 | 21,82 | 21,45 | 254 |
01 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,25 | - |
29 feb 2024 | 19,49 | 20,62 | 19,49 | 20,62 | 20,27 | 100 |
28 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,56 | - |
27 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,07 | - |
26 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,21 | - |
23 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 17,85 | - |
22 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,40 | - |
21 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,12 | - |
20 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,39 | - |
19 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,29 | - |
16 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,32 | - |
15 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,19 | - |
14 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,92 | - |
13 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,33 | - |
12 feb 2024 | 16,65 | 16,98 | 16,65 | 16,98 | 16,69 | 30 |
09 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,44 | - |
08 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,40 | - |
*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...