Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
01 mag 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
30 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
29 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
26 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
25 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
24 apr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
23 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
22 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
19 apr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
18 apr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
17 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
16 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
15 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
12 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
11 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
10 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
09 apr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
08 apr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
05 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
04 apr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
03 apr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
02 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
01 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
28 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
27 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
26 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
25 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
22 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
21 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
20 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
19 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
18 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
15 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
14 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
13 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
12 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
11 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
08 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
07 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
06 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
05 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
04 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
01 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
29 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
28 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
27 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
26 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
23 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
22 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
21 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
20 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
16 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
15 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
14 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
13 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
12 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
09 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
08 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
07 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
06 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
05 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
02 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
01 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
31 gen 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
30 gen 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
29 gen 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
26 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
25 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
24 gen 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
23 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
22 gen 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
19 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
18 gen 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
17 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
16 gen 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
12 gen 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
11 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
10 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
09 gen 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
08 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
05 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
04 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
03 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
02 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
29 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
28 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
27 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
26 dic 2023 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
22 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
21 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
20 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
20 dic 2023 | 0.467 Dividendo |
19 dic 2023 | 20,10 | 20,10 | 20,10 | 20,10 | 19,63 | - |
18 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 19,51 | - |
15 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,36 | - |
14 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,45 | - |
13 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,24 | - |
12 dic 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 18,98 | - |
11 dic 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 18,98 | - |
*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...