Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
01 mag 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
30 apr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
29 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
26 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
25 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
24 apr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
23 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
22 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
19 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
18 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
17 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
16 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
15 apr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
12 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
11 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
10 apr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
09 apr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
08 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
05 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
04 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
03 apr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
02 apr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
01 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
28 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
26 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
25 mar 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
22 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
21 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
20 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
19 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
18 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
15 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
14 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
13 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
12 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
11 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
08 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
07 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
06 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
05 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
04 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
01 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
29 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
28 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
27 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
26 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
23 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
22 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
21 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
20 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
16 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
15 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
14 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
13 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
12 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
09 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
08 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
07 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
06 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
05 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
02 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
01 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
31 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
30 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
29 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
26 gen 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
25 gen 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
24 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
23 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
22 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
19 gen 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
18 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
17 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
16 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
12 gen 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
11 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
10 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
09 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
08 gen 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
05 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
04 gen 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
03 gen 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
02 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
29 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
28 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
27 dic 2023 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
26 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
22 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
21 dic 2023 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
20 dic 2023 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
20 dic 2023 | 0.47 Dividendo |
19 dic 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 19,62 | - |
18 dic 2023 | 19,96 | 19,96 | 19,96 | 19,96 | 19,49 | - |
15 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,35 | - |
14 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,43 | - |
13 dic 2023 | 19,69 | 19,69 | 19,69 | 19,69 | 19,23 | - |
12 dic 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 18,97 | - |
*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...