Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | 850 |
25 giu 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
24 giu 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
21 giu 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
20 giu 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
19 giu 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
18 giu 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
17 giu 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
14 giu 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
13 giu 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
12 giu 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
11 giu 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
10 giu 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
07 giu 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
06 giu 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
05 giu 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
04 giu 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
03 giu 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
31 mag 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
30 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
29 mag 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
28 mag 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
27 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
24 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
23 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
22 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
21 mag 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
20 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
17 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
16 mag 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
15 mag 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
14 mag 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
13 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
10 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
09 mag 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
08 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
07 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
06 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
03 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
02 mag 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
30 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
29 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
26 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
25 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
24 apr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
23 apr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
22 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
19 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
18 apr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
17 apr 2024 | 21,70 | 22,72 | 21,70 | 22,72 | 22,72 | 850 |
16 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
15 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
12 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
11 apr 2024 | 20,36 | 20,52 | 20,36 | 20,52 | 20,52 | 25 |
10 apr 2024 | 20,34 | 20,34 | 20,30 | 20,30 | 20,30 | 50 |
09 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
08 apr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
05 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
05 apr 2024 | 0.4 Dividendo |
04 apr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,96 | - |
03 apr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,88 | - |
02 apr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,74 | - |
28 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,74 | - |
27 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,60 | - |
26 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,45 | - |
25 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,31 | - |
22 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,36 | - |
21 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,63 | - |
20 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,61 | - |
19 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,32 | - |
18 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,86 | - |
15 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,32 | - |
14 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,21 | - |
13 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,38 | - |
12 mar 2024 | 20,38 | 20,38 | 19,79 | 19,79 | 19,40 | 1.000 |
11 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,98 | - |
08 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,45 | - |
07 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,31 | - |
06 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,49 | - |
05 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,14 | - |
04 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 20,76 | - |
01 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,55 | - |
29 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,51 | - |
28 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 21,88 | - |
27 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,04 | - |
26 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 22,69 | - |
23 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 22,69 | - |
22 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 22,86 | - |
21 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 22,57 | - |
20 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,45 | - |
19 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,47 | - |
16 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,88 | - |
15 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 22,92 | - |
14 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,96 | - |
13 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,06 | - |
12 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,96 | - |
09 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,20 | - |
08 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,20 | - |
07 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 23,70 | - |
06 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,18 | - |
*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...