Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
29 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
26 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
25 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
24 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
23 apr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
22 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
19 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
18 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
17 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
16 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
15 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
12 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
11 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
10 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
09 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
08 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
05 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
04 apr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
03 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
02 apr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
01 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
28 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
27 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
26 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
25 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
22 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
21 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
20 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
19 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
18 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
15 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
14 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
13 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
12 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
11 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
11 mar 2024 | 0.044 Dividendo |
08 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,51 | - |
07 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,67 | - |
06 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,42 | - |
05 mar 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,29 | - |
04 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,54 | - |
01 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,57 | - |
29 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,37 | - |
28 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,24 | - |
27 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,28 | - |
26 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,24 | - |
23 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,33 | - |
22 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,32 | - |
21 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,82 | - |
20 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,78 | - |
16 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,93 | - |
15 feb 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,04 | - |
14 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,90 | - |
13 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,66 | - |
12 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,99 | - |
09 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,01 | - |
08 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,87 | - |
07 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,86 | - |
06 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,66 | - |
05 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,61 | - |
02 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,68 | - |
01 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,43 | - |
31 gen 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,14 | - |
30 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,52 | - |
29 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,53 | - |
26 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,35 | - |
25 gen 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,37 | - |
24 gen 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,25 | - |
23 gen 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,23 | - |
22 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,16 | - |
19 gen 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,11 | - |
18 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,82 | - |
17 gen 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,62 | - |
16 gen 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,75 | - |
12 gen 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,84 | - |
11 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,82 | - |
10 gen 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,83 | - |
09 gen 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,70 | - |
08 gen 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,73 | - |
05 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,42 | - |
04 gen 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,38 | - |
03 gen 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,45 | - |
02 gen 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,63 | - |
29 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,82 | - |
28 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,82 | - |
27 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,81 | - |
26 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,78 | - |
22 dic 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,68 | - |
21 dic 2023 | 22,69 | 22,69 | 22,69 | 22,69 | 22,65 | - |
20 dic 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,41 | - |
20 dic 2023 | 0.114 Dividendo |
20 dic 2023 | 0.027 Guadagno in conto di capitale |
19 dic 2023 | 22,93 | 22,93 | 22,93 | 22,93 | 22,75 | - |
18 dic 2023 | 22,79 | 22,79 | 22,79 | 22,79 | 22,61 | - |
15 dic 2023 | 22,69 | 22,69 | 22,69 | 22,69 | 22,51 | - |
14 dic 2023 | 22,69 | 22,69 | 22,69 | 22,69 | 22,51 | - |
13 dic 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,45 | - |
12 dic 2023 | 22,32 | 22,32 | 22,32 | 22,32 | 22,14 | - |
*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...