Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 22,48 | 22,74 | 22,48 | 22,74 | 22,74 | 60 |
27 giu 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
26 giu 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
25 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
24 giu 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
21 giu 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
20 giu 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
19 giu 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
18 giu 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
17 giu 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
14 giu 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
13 giu 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
12 giu 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
11 giu 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
10 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
07 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
06 giu 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
05 giu 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
04 giu 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
03 giu 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
31 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
30 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
29 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
28 mag 2024 | 24,08 | 24,08 | 24,04 | 24,04 | 24,04 | 40 |
27 mag 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
24 mag 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
23 mag 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
22 mag 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
21 mag 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
20 mag 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
17 mag 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
16 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
15 mag 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
14 mag 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
13 mag 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
10 mag 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
09 mag 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
08 mag 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
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 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
02 mag 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
30 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
29 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
29 apr 2024 | 0.4 Dividendo |
26 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,12 | - |
25 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,69 | - |
24 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 22,79 | - |
23 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,06 | - |
22 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,06 | - |
19 apr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,51 | - |
18 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 23,85 | - |
17 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,81 | - |
16 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,81 | - |
15 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,81 | - |
12 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,57 | - |
11 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,57 | - |
10 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,61 | - |
09 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 22,86 | - |
08 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 22,86 | - |
05 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,65 | - |
04 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 22,79 | - |
03 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,24 | - |
02 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,24 | - |
28 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,14 | - |
27 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,14 | - |
26 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,14 | - |
25 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,51 | - |
22 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,51 | - |
21 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,68 | - |
20 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,90 | - |
19 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,74 | - |
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 | 20,96 | 20,96 | 20,96 | 20,96 | 20,60 | - |
13 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,51 | - |
12 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,15 | - |
11 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,45 | - |
08 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,45 | - |
07 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,45 | - |
06 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,45 | - |
05 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,21 | - |
04 mar 2024 | 21,02 | 21,90 | 21,02 | 21,90 | 21,53 | 2.000 |
01 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,05 | - |
29 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,99 | - |
28 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,59 | - |
27 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,12 | - |
26 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,12 | - |
23 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 17,91 | - |
22 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,36 | - |
21 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,36 | - |
20 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,36 | - |
19 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,36 | - |
16 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,37 | - |
15 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,23 | - |
14 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,00 | - |
13 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,39 | - |
12 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,54 | - |
09 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,54 | - |
08 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,56 | - |
*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...