Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | 3 |
09 mag 2024 | 24,16 | 24,32 | 24,16 | 24,32 | 24,32 | - |
08 mag 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
07 mag 2024 | 23,88 | 23,90 | 23,88 | 23,90 | 23,90 | - |
06 mag 2024 | 23,78 | 23,86 | 23,78 | 23,86 | 23,86 | - |
03 mag 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
02 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
30 apr 2024 | 23,78 | 23,90 | 23,50 | 23,50 | 23,50 | 3 |
29 apr 2024 | 23,30 | 24,00 | 23,30 | 24,00 | 24,00 | - |
26 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
25 apr 2024 | 23,62 | 23,62 | 23,36 | 23,36 | 23,36 | 3 |
24 apr 2024 | 23,64 | 23,90 | 23,64 | 23,90 | 23,90 | 480 |
23 apr 2024 | 23,22 | 23,92 | 23,20 | 23,92 | 23,92 | 300 |
22 apr 2024 | 22,98 | 23,26 | 22,98 | 23,24 | 23,24 | 1.000 |
19 apr 2024 | 22,56 | 23,00 | 22,56 | 23,00 | 23,00 | 425 |
18 apr 2024 | 24,50 | 24,50 | 23,00 | 23,00 | 23,00 | 6 |
17 apr 2024 | 21,36 | 22,74 | 21,36 | 22,74 | 22,74 | - |
16 apr 2024 | 20,40 | 21,64 | 20,40 | 21,64 | 21,64 | - |
15 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
12 apr 2024 | 20,48 | 20,94 | 20,48 | 20,94 | 20,94 | - |
11 apr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
10 apr 2024 | 20,22 | 20,26 | 20,22 | 20,26 | 20,26 | 243 |
09 apr 2024 | 19,93 | 20,16 | 19,93 | 20,16 | 20,16 | - |
08 apr 2024 | 19,58 | 19,83 | 19,58 | 19,83 | 19,83 | - |
05 apr 2024 | 19,93 | 20,32 | 19,93 | 20,32 | 20,32 | 3 |
05 apr 2024 | 0.4 Dividendo |
04 apr 2024 | 20,24 | 20,70 | 20,24 | 20,70 | 20,30 | 160 |
03 apr 2024 | 20,12 | 20,36 | 20,12 | 20,36 | 19,97 | - |
02 apr 2024 | 19,99 | 20,08 | 19,99 | 20,08 | 19,69 | - |
28 mar 2024 | 20,02 | 20,06 | 20,00 | 20,06 | 19,67 | 2.500 |
27 mar 2024 | 19,89 | 20,06 | 19,89 | 20,06 | 19,67 | - |
26 mar 2024 | 19,73 | 19,73 | 19,66 | 19,66 | 19,28 | - |
25 mar 2024 | 19,55 | 19,78 | 19,55 | 19,78 | 19,40 | - |
22 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,18 | - |
21 mar 2024 | 19,91 | 19,91 | 19,79 | 19,79 | 19,41 | - |
20 mar 2024 | 19,89 | 19,91 | 19,86 | 19,86 | 19,48 | - |
19 mar 2024 | 19,57 | 19,72 | 19,57 | 19,72 | 19,34 | - |
18 mar 2024 | 20,14 | 20,14 | 19,67 | 19,67 | 19,29 | - |
15 mar 2024 | 19,62 | 19,73 | 19,62 | 19,73 | 19,35 | - |
14 mar 2024 | 19,42 | 19,77 | 19,42 | 19,77 | 19,39 | 200 |
13 mar 2024 | 19,60 | 19,80 | 19,50 | 19,50 | 19,12 | 203 |
12 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,87 | - |
11 mar 2024 | 20,16 | 20,64 | 20,16 | 20,46 | 20,06 | 3 |
08 mar 2024 | 20,74 | 20,74 | 20,38 | 20,38 | 19,99 | - |
07 mar 2024 | 20,54 | 20,90 | 20,54 | 20,90 | 20,50 | 145 |
06 mar 2024 | 20,78 | 20,98 | 20,74 | 20,98 | 20,57 | 100 |
05 mar 2024 | 20,24 | 20,94 | 20,24 | 20,90 | 20,50 | 215 |
04 mar 2024 | 21,10 | 21,10 | 20,50 | 20,64 | 20,24 | 3 |
01 mar 2024 | 21,86 | 21,86 | 21,08 | 21,08 | 20,67 | 50 |
29 feb 2024 | 21,78 | 22,30 | 21,78 | 22,22 | 21,79 | 17 |
28 feb 2024 | 22,18 | 22,18 | 21,78 | 21,78 | 21,36 | - |
27 feb 2024 | 22,30 | 22,30 | 21,96 | 22,18 | 21,75 | 3 |
26 feb 2024 | 22,92 | 22,94 | 22,92 | 22,94 | 22,50 | 600 |
23 feb 2024 | 22,96 | 23,06 | 22,96 | 23,06 | 22,61 | 1.300 |
22 feb 2024 | 23,18 | 23,18 | 23,04 | 23,04 | 22,59 | 3 |
21 feb 2024 | 22,86 | 22,96 | 22,86 | 22,96 | 22,52 | - |
20 feb 2024 | 22,70 | 22,98 | 22,70 | 22,98 | 22,54 | - |
19 feb 2024 | 22,72 | 23,04 | 22,72 | 22,78 | 22,34 | 20 |
16 feb 2024 | 23,18 | 23,18 | 22,86 | 22,86 | 22,42 | - |
15 feb 2024 | 23,20 | 23,20 | 23,18 | 23,18 | 22,73 | - |
14 feb 2024 | 23,22 | 23,48 | 23,22 | 23,26 | 22,81 | 200 |
13 feb 2024 | 23,34 | 23,34 | 23,20 | 23,20 | 22,75 | 2.300 |
12 feb 2024 | 23,24 | 23,54 | 23,24 | 23,54 | 23,09 | - |
09 feb 2024 | 23,46 | 23,48 | 23,44 | 23,44 | 22,99 | 3 |
08 feb 2024 | 23,50 | 23,52 | 23,50 | 23,52 | 23,07 | - |
07 feb 2024 | 24,00 | 24,12 | 23,82 | 23,82 | 23,36 | 3 |
06 feb 2024 | 24,44 | 24,44 | 24,08 | 24,08 | 23,61 | 258 |
05 feb 2024 | 24,12 | 24,56 | 24,12 | 24,40 | 23,93 | 197 |
02 feb 2024 | 24,70 | 24,70 | 24,38 | 24,38 | 23,91 | - |
01 feb 2024 | 24,70 | 24,88 | 24,58 | 24,58 | 24,11 | 3 |
31 gen 2024 | 24,80 | 25,08 | 24,80 | 25,08 | 24,60 | - |
30 gen 2024 | 24,98 | 25,08 | 24,98 | 25,08 | 24,60 | 400 |
29 gen 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,48 | 3 |
26 gen 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,67 | - |
25 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 24,85 | - |
24 gen 2024 | 25,74 | 25,86 | 25,60 | 25,70 | 25,20 | 2 |
23 gen 2024 | 25,96 | 25,96 | 25,70 | 25,70 | 25,20 | - |
22 gen 2024 | 25,30 | 25,98 | 25,22 | 25,98 | 25,48 | - |
19 gen 2024 | 25,64 | 25,76 | 25,24 | 25,32 | 24,83 | - |
18 gen 2024 | 26,00 | 26,02 | 25,64 | 25,70 | 25,20 | - |
17 gen 2024 | 26,22 | 26,28 | 25,92 | 26,08 | 25,58 | - |
16 gen 2024 | 26,80 | 26,90 | 26,66 | 26,66 | 26,14 | - |
15 gen 2024 | 27,08 | 27,20 | 27,00 | 27,06 | 26,54 | - |
12 gen 2024 | 26,94 | 27,08 | 26,90 | 27,08 | 26,56 | - |
11 gen 2024 | 26,92 | 26,98 | 26,82 | 26,82 | 26,30 | - |
10 gen 2024 | 26,72 | 26,94 | 26,72 | 26,92 | 26,40 | - |
09 gen 2024 | 26,90 | 27,04 | 26,90 | 26,96 | 26,44 | - |
08 gen 2024 | 26,76 | 27,06 | 26,60 | 27,06 | 26,54 | 100 |
05 gen 2024 | 26,76 | 27,10 | 26,76 | 27,08 | 26,56 | - |
04 gen 2024 | 26,60 | 27,02 | 26,60 | 27,00 | 26,48 | - |
03 gen 2024 | 26,78 | 27,00 | 26,68 | 26,74 | 26,22 | - |
02 gen 2024 | 26,84 | 27,02 | 26,84 | 26,98 | 26,46 | - |
29 dic 2023 | 26,66 | 26,96 | 26,66 | 26,90 | 26,38 | - |
28 dic 2023 | 26,90 | 26,96 | 26,80 | 26,80 | 26,28 | - |
27 dic 2023 | 26,92 | 27,06 | 26,86 | 26,98 | 26,46 | - |
22 dic 2023 | 26,76 | 27,02 | 26,76 | 27,02 | 26,50 | - |
21 dic 2023 | 26,74 | 27,04 | 26,74 | 27,04 | 26,52 | - |
20 dic 2023 | 26,84 | 27,02 | 26,84 | 27,02 | 26,50 | - |
19 dic 2023 | 27,08 | 27,20 | 27,08 | 27,20 | 26,67 | - |
18 dic 2023 | 27,46 | 27,46 | 27,46 | 27,46 | 26,93 | - |
*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...