Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 23,84 | 24,06 | 23,76 | 23,76 | 23,76 | 90 |
03 mag 2024 | 23,84 | 23,98 | 23,82 | 23,82 | 23,82 | - |
02 mag 2024 | 23,40 | 23,76 | 23,40 | 23,66 | 23,66 | - |
30 apr 2024 | 23,86 | 23,88 | 23,48 | 23,48 | 23,48 | - |
29 apr 2024 | 23,38 | 23,94 | 23,38 | 23,70 | 23,70 | - |
26 apr 2024 | 23,20 | 23,40 | 23,12 | 23,12 | 23,12 | - |
25 apr 2024 | 23,72 | 23,76 | 23,14 | 23,14 | 23,14 | - |
24 apr 2024 | 23,76 | 23,76 | 23,56 | 23,56 | 23,56 | - |
23 apr 2024 | 23,32 | 23,68 | 23,18 | 23,48 | 23,48 | - |
22 apr 2024 | 23,02 | 23,16 | 23,02 | 23,14 | 23,14 | - |
19 apr 2024 | 22,60 | 22,96 | 22,60 | 22,72 | 22,72 | - |
18 apr 2024 | 23,42 | 23,42 | 22,60 | 22,60 | 22,60 | - |
17 apr 2024 | 21,46 | 22,72 | 21,46 | 22,72 | 22,72 | - |
16 apr 2024 | 20,46 | 21,68 | 20,46 | 21,30 | 21,30 | - |
15 apr 2024 | 20,50 | 20,92 | 20,50 | 20,52 | 20,52 | - |
12 apr 2024 | 20,56 | 21,04 | 20,30 | 20,52 | 20,52 | - |
11 apr 2024 | 20,28 | 20,60 | 20,28 | 20,32 | 20,32 | - |
10 apr 2024 | 20,32 | 20,32 | 19,78 | 20,14 | 20,14 | - |
09 apr 2024 | 20,00 | 20,22 | 20,00 | 20,04 | 20,04 | - |
08 apr 2024 | 19,63 | 19,94 | 19,63 | 19,94 | 19,94 | - |
05 apr 2024 | 19,90 | 20,20 | 19,81 | 19,81 | 19,81 | - |
05 apr 2024 | 0.4 Dividendo |
04 apr 2024 | 20,32 | 20,48 | 20,28 | 20,40 | 20,00 | - |
03 apr 2024 | 20,22 | 20,26 | 20,06 | 20,18 | 19,78 | - |
02 apr 2024 | 20,06 | 20,32 | 20,06 | 20,08 | 19,69 | - |
28 mar 2024 | 20,10 | 20,10 | 19,91 | 19,91 | 19,52 | - |
27 mar 2024 | 19,97 | 20,02 | 19,94 | 19,94 | 19,55 | - |
26 mar 2024 | 19,80 | 19,88 | 19,75 | 19,83 | 19,44 | - |
25 mar 2024 | 19,62 | 19,82 | 19,62 | 19,65 | 19,26 | - |
22 mar 2024 | 19,64 | 19,73 | 19,50 | 19,50 | 19,12 | - |
21 mar 2024 | 19,98 | 19,98 | 19,58 | 19,58 | 19,20 | - |
20 mar 2024 | 19,99 | 19,99 | 19,75 | 19,75 | 19,36 | - |
19 mar 2024 | 19,64 | 19,96 | 19,64 | 19,85 | 19,46 | - |
18 mar 2024 | 20,10 | 20,10 | 19,52 | 19,52 | 19,14 | - |
15 mar 2024 | 19,70 | 20,06 | 19,70 | 19,99 | 19,60 | - |
14 mar 2024 | 19,49 | 19,60 | 19,49 | 19,53 | 19,15 | - |
13 mar 2024 | 19,67 | 19,69 | 19,36 | 19,36 | 18,98 | - |
12 mar 2024 | 20,34 | 20,34 | 19,50 | 19,50 | 19,12 | - |
11 mar 2024 | 20,26 | 20,62 | 20,10 | 20,10 | 19,71 | - |
08 mar 2024 | 20,80 | 20,80 | 20,14 | 20,14 | 19,75 | - |
07 mar 2024 | 20,60 | 20,94 | 20,60 | 20,64 | 20,24 | - |
06 mar 2024 | 20,86 | 21,02 | 20,54 | 20,54 | 20,14 | - |
05 mar 2024 | 20,32 | 20,86 | 20,32 | 20,70 | 20,29 | - |
04 mar 2024 | 20,96 | 20,96 | 20,24 | 20,24 | 19,84 | - |
01 mar 2024 | 21,94 | 21,96 | 20,88 | 20,88 | 20,47 | - |
29 feb 2024 | 21,88 | 22,06 | 21,66 | 21,66 | 21,24 | - |
28 feb 2024 | 22,24 | 22,24 | 21,68 | 21,68 | 21,25 | - |
27 feb 2024 | 22,38 | 22,38 | 22,10 | 22,10 | 21,67 | - |
26 feb 2024 | 23,02 | 23,02 | 22,24 | 22,24 | 21,80 | - |
23 feb 2024 | 23,06 | 23,06 | 22,90 | 22,90 | 22,45 | - |
22 feb 2024 | 23,28 | 23,28 | 22,86 | 22,86 | 22,41 | - |
21 feb 2024 | 22,96 | 23,02 | 22,92 | 22,92 | 22,47 | - |
20 feb 2024 | 22,78 | 23,02 | 22,74 | 22,78 | 22,33 | - |
19 feb 2024 | 22,82 | 22,96 | 22,66 | 22,66 | 22,22 | - |
16 feb 2024 | 23,26 | 23,26 | 22,70 | 22,70 | 22,25 | - |
15 feb 2024 | 23,30 | 23,30 | 22,98 | 22,98 | 22,53 | - |
14 feb 2024 | 23,30 | 23,34 | 23,02 | 23,02 | 22,57 | - |
13 feb 2024 | 23,46 | 23,46 | 23,18 | 23,18 | 22,73 | - |
12 feb 2024 | 23,34 | 23,56 | 23,34 | 23,36 | 22,90 | - |
09 feb 2024 | 23,54 | 23,54 | 23,10 | 23,16 | 22,71 | - |
08 feb 2024 | 23,60 | 23,78 | 23,40 | 23,40 | 22,94 | - |
07 feb 2024 | 24,10 | 24,10 | 23,40 | 23,40 | 22,94 | - |
06 feb 2024 | 24,56 | 24,56 | 23,86 | 23,86 | 23,39 | - |
05 feb 2024 | 24,20 | 24,34 | 24,20 | 24,24 | 23,76 | - |
02 feb 2024 | 24,80 | 24,80 | 24,00 | 24,00 | 23,53 | - |
01 feb 2024 | 24,78 | 24,78 | 24,54 | 24,54 | 24,06 | - |
31 gen 2024 | 24,90 | 25,06 | 24,76 | 24,76 | 24,27 | - |
30 gen 2024 | 25,08 | 25,08 | 24,76 | 24,76 | 24,27 | - |
29 gen 2024 | 25,06 | 25,06 | 24,82 | 24,82 | 24,33 | - |
26 gen 2024 | 25,28 | 25,40 | 24,90 | 24,90 | 24,41 | - |
25 gen 2024 | 25,48 | 25,48 | 25,12 | 25,12 | 24,63 | - |
24 gen 2024 | 25,86 | 25,86 | 25,32 | 25,32 | 24,82 | - |
23 gen 2024 | 25,96 | 25,98 | 25,44 | 25,44 | 24,94 | - |
22 gen 2024 | 25,40 | 25,88 | 25,32 | 25,70 | 25,20 | - |
19 gen 2024 | 25,76 | 25,76 | 25,12 | 25,12 | 24,63 | - |
18 gen 2024 | 26,12 | 26,12 | 25,40 | 25,40 | 24,90 | - |
17 gen 2024 | 26,30 | 26,30 | 25,78 | 25,78 | 25,27 | - |
16 gen 2024 | 26,76 | 26,82 | 26,38 | 26,38 | 25,86 | - |
15 gen 2024 | 27,16 | 27,16 | 26,82 | 26,82 | 26,29 | - |
12 gen 2024 | 26,98 | 27,02 | 26,86 | 26,86 | 26,33 | - |
11 gen 2024 | 27,00 | 27,00 | 26,68 | 26,68 | 26,16 | - |
10 gen 2024 | 26,76 | 26,84 | 26,62 | 26,62 | 26,10 | - |
09 gen 2024 | 26,98 | 26,98 | 26,72 | 26,72 | 26,20 | - |
08 gen 2024 | 26,58 | 26,96 | 26,58 | 26,76 | 26,24 | - |
05 gen 2024 | 26,80 | 26,90 | 26,78 | 26,78 | 26,25 | - |
04 gen 2024 | 26,66 | 26,94 | 26,66 | 26,82 | 26,29 | - |
03 gen 2024 | 26,82 | 26,92 | 26,58 | 26,58 | 26,06 | - |
02 gen 2024 | 26,66 | 26,94 | 26,66 | 26,74 | 26,22 | - |
29 dic 2023 | 26,74 | 26,90 | 26,74 | 26,80 | 26,27 | - |
28 dic 2023 | 26,98 | 26,98 | 26,58 | 26,58 | 26,06 | - |
27 dic 2023 | 26,98 | 26,98 | 26,74 | 26,74 | 26,22 | - |
22 dic 2023 | 26,80 | 26,92 | 26,80 | 26,80 | 26,27 | - |
21 dic 2023 | 26,78 | 26,94 | 26,72 | 26,72 | 26,20 | - |
20 dic 2023 | 26,90 | 26,98 | 26,78 | 26,78 | 26,25 | - |
19 dic 2023 | 27,12 | 27,16 | 26,72 | 26,72 | 26,20 | - |
18 dic 2023 | 27,50 | 27,50 | 26,92 | 26,92 | 26,39 | - |
15 dic 2023 | 28,06 | 28,06 | 27,40 | 27,46 | 26,92 | - |
14 dic 2023 | 28,18 | 28,28 | 27,78 | 27,78 | 27,24 | - |
13 dic 2023 | 27,66 | 27,86 | 27,62 | 27,66 | 27,12 | - |
12 dic 2023 | 27,78 | 27,82 | 27,50 | 27,50 | 26,96 | - |
*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...