Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
26 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
25 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
22 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
21 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
20 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
19 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
18 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
15 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
14 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
13 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
12 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
11 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
08 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
07 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
06 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
05 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
04 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
01 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
29 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
28 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
27 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
26 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
23 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
22 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
21 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
20 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
16 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
16 feb 2024 | 0 Dividendo |
16 feb 2024 | 0.505 Guadagno in conto di capitale |
15 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 22,89 | - |
14 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,54 | - |
13 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,16 | - |
12 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,62 | - |
09 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,46 | - |
08 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,24 | - |
07 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,08 | - |
06 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 21,94 | - |
05 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 21,83 | - |
02 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,05 | - |
01 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 21,93 | - |
31 gen 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 21,55 | - |
30 gen 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 21,91 | - |
29 gen 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 21,89 | - |
26 gen 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 21,69 | - |
25 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 21,67 | - |
24 gen 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,54 | - |
23 gen 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,70 | - |
22 gen 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,77 | - |
19 gen 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,54 | - |
18 gen 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,30 | - |
17 gen 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,10 | - |
16 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,26 | - |
12 gen 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,39 | - |
11 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,41 | - |
10 gen 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,42 | - |
09 gen 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,36 | - |
08 gen 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,43 | - |
05 gen 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,18 | - |
04 gen 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,14 | - |
03 gen 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,19 | - |
02 gen 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 21,61 | - |
29 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 21,72 | - |
28 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 21,90 | - |
27 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 21,90 | - |
26 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 21,87 | - |
22 dic 2023 | 22,19 | 22,19 | 22,19 | 22,19 | 21,71 | - |
21 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 21,62 | - |
20 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,34 | - |
19 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 21,68 | - |
18 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,43 | - |
15 dic 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,39 | - |
15 dic 2023 | 0.115 Dividendo |
15 dic 2023 | 0.469 Guadagno in conto di capitale |
14 dic 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 21,57 | - |
13 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 21,12 | - |
12 dic 2023 | 21,77 | 21,77 | 21,77 | 21,77 | 20,75 | - |
11 dic 2023 | 21,73 | 21,73 | 21,73 | 21,73 | 20,71 | - |
08 dic 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 20,58 | - |
07 dic 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 20,45 | - |
06 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 20,36 | - |
05 dic 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 20,45 | - |
04 dic 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 20,69 | - |
01 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 20,64 | - |
30 nov 2023 | 21,26 | 21,26 | 21,26 | 21,26 | 20,26 | - |
29 nov 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 20,10 | - |
28 nov 2023 | 21,11 | 21,11 | 21,11 | 21,11 | 20,12 | - |
27 nov 2023 | 21,26 | 21,26 | 21,26 | 21,26 | 20,26 | - |
24 nov 2023 | 21,25 | 21,25 | 21,25 | 21,25 | 20,25 | - |
22 nov 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 20,18 | - |
21 nov 2023 | 21,03 | 21,03 | 21,03 | 21,03 | 20,04 | - |
20 nov 2023 | 21,12 | 21,12 | 21,12 | 21,12 | 20,13 | - |
17 nov 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 20,05 | - |
16 nov 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 19,90 | - |
15 nov 2023 | 21,03 | 21,03 | 21,03 | 21,03 | 20,04 | - |
14 nov 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,02 | - |
13 nov 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 19,36 | - |
10 nov 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 19,36 | - |
09 nov 2023 | 20,03 | 20,03 | 20,03 | 20,03 | 19,09 | - |
08 nov 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 19,23 | - |
*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...