Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
28 giu 2024 | 22,19 | 22,26 | 21,83 | 21,83 | 21,83 | - |
27 giu 2024 | 22,20 | 22,32 | 22,09 | 22,09 | 22,09 | - |
26 giu 2024 | 22,59 | 22,59 | 22,10 | 22,10 | 22,10 | - |
25 giu 2024 | 22,68 | 22,72 | 22,37 | 22,37 | 22,37 | - |
24 giu 2024 | 22,49 | 22,85 | 22,49 | 22,66 | 22,66 | - |
21 giu 2024 | 22,76 | 22,76 | 22,43 | 22,43 | 22,43 | - |
20 giu 2024 | 22,30 | 22,95 | 22,30 | 22,67 | 22,67 | - |
19 giu 2024 | 22,68 | 22,68 | 22,22 | 22,22 | 22,22 | - |
18 giu 2024 | 22,76 | 22,76 | 22,59 | 22,59 | 22,59 | - |
17 giu 2024 | 22,39 | 22,71 | 22,39 | 22,54 | 22,54 | - |
14 giu 2024 | 23,03 | 23,03 | 22,29 | 22,29 | 22,29 | - |
13 giu 2024 | 23,75 | 23,75 | 22,90 | 22,90 | 22,90 | - |
12 giu 2024 | 23,44 | 23,81 | 23,44 | 23,72 | 23,72 | - |
11 giu 2024 | 23,82 | 23,96 | 23,26 | 23,26 | 23,26 | - |
10 giu 2024 | 23,83 | 23,84 | 23,68 | 23,68 | 23,68 | - |
07 giu 2024 | 24,33 | 24,53 | 23,97 | 23,97 | 23,97 | - |
06 giu 2024 | 24,42 | 24,58 | 24,30 | 24,30 | 24,30 | - |
05 giu 2024 | 24,39 | 24,45 | 24,30 | 24,30 | 24,30 | - |
04 giu 2024 | 24,31 | 24,41 | 24,16 | 24,16 | 24,16 | - |
03 giu 2024 | 24,54 | 24,62 | 24,22 | 24,22 | 24,22 | - |
31 mag 2024 | 24,49 | 24,49 | 24,24 | 24,24 | 24,24 | - |
30 mag 2024 | 23,84 | 24,50 | 23,84 | 24,44 | 24,44 | - |
29 mag 2024 | 24,22 | 24,32 | 23,88 | 23,88 | 23,88 | - |
28 mag 2024 | 24,53 | 24,67 | 24,25 | 24,25 | 24,25 | - |
27 mag 2024 | 24,61 | 24,67 | 24,49 | 24,49 | 24,49 | - |
24 mag 2024 | 24,42 | 24,68 | 24,42 | 24,56 | 24,56 | - |
23 mag 2024 | 24,58 | 24,78 | 24,53 | 24,53 | 24,53 | - |
22 mag 2024 | 24,80 | 24,80 | 24,46 | 24,46 | 24,46 | - |
21 mag 2024 | 25,03 | 25,03 | 24,60 | 24,72 | 24,72 | - |
20 mag 2024 | 25,05 | 25,27 | 24,99 | 24,99 | 24,99 | - |
20 mag 2024 | 1 Dividendo |
20 mag 2024 | 70:69 Frazionamento azionario |
17 mag 2024 | 26,24 | 26,40 | 26,24 | 26,40 | 25,40 | - |
16 mag 2024 | 25,98 | 26,39 | 25,98 | 26,19 | 25,20 | - |
15 mag 2024 | 25,95 | 26,09 | 25,90 | 25,90 | 24,92 | - |
14 mag 2024 | 25,59 | 25,95 | 25,59 | 25,81 | 24,83 | - |
13 mag 2024 | 25,52 | 25,75 | 25,52 | 25,55 | 24,58 | - |
10 mag 2024 | 25,43 | 25,65 | 25,28 | 25,41 | 24,45 | - |
09 mag 2024 | 25,59 | 25,72 | 25,34 | 25,35 | 24,39 | - |
08 mag 2024 | 25,35 | 25,64 | 25,35 | 25,55 | 24,58 | - |
07 mag 2024 | 25,16 | 25,33 | 25,16 | 25,27 | 24,31 | - |
06 mag 2024 | 24,68 | 25,13 | 24,68 | 25,04 | 24,09 | - |
03 mag 2024 | 24,67 | 24,82 | 24,63 | 24,63 | 23,70 | - |
02 mag 2024 | 24,51 | 24,77 | 24,51 | 24,54 | 23,61 | - |
30 apr 2024 | 24,60 | 24,82 | 24,56 | 24,56 | 23,63 | - |
29 apr 2024 | 24,56 | 24,60 | 24,53 | 24,55 | 23,62 | - |
26 apr 2024 | 24,25 | 24,65 | 24,25 | 24,41 | 23,49 | - |
25 apr 2024 | 24,35 | 24,45 | 24,02 | 24,02 | 23,11 | - |
24 apr 2024 | 24,81 | 24,81 | 24,36 | 24,36 | 23,44 | - |
23 apr 2024 | 24,21 | 24,68 | 24,21 | 24,64 | 23,71 | - |
22 apr 2024 | 24,01 | 24,23 | 24,01 | 24,13 | 23,22 | - |
19 apr 2024 | 23,79 | 23,97 | 23,79 | 23,81 | 22,91 | - |
18 apr 2024 | 24,09 | 24,09 | 23,87 | 23,87 | 22,97 | - |
17 apr 2024 | 23,74 | 24,25 | 23,74 | 23,93 | 23,02 | - |
16 apr 2024 | 23,88 | 24,01 | 23,87 | 23,87 | 22,97 | - |
15 apr 2024 | 24,11 | 24,49 | 24,03 | 24,03 | 23,12 | - |
12 apr 2024 | 24,35 | 24,55 | 23,93 | 23,93 | 23,02 | - |
11 apr 2024 | 24,29 | 24,40 | 24,08 | 24,17 | 23,25 | - |
10 apr 2024 | 24,36 | 24,61 | 24,25 | 24,25 | 23,33 | - |
09 apr 2024 | 24,55 | 24,61 | 24,17 | 24,17 | 23,25 | - |
08 apr 2024 | 24,29 | 24,71 | 24,29 | 24,57 | 23,64 | - |
05 apr 2024 | 24,42 | 24,42 | 24,20 | 24,20 | 23,28 | - |
04 apr 2024 | 24,04 | 24,80 | 24,04 | 24,71 | 23,77 | - |
03 apr 2024 | 23,85 | 24,08 | 23,85 | 24,01 | 23,10 | - |
02 apr 2024 | 25,06 | 25,06 | 23,80 | 23,80 | 22,90 | - |
28 mar 2024 | 25,02 | 25,48 | 24,97 | 24,97 | 24,02 | - |
27 mar 2024 | 24,63 | 25,06 | 24,63 | 24,93 | 23,99 | - |
26 mar 2024 | 24,80 | 24,80 | 24,60 | 24,60 | 23,67 | - |
25 mar 2024 | 24,61 | 24,85 | 24,61 | 24,73 | 23,79 | - |
22 mar 2024 | 24,69 | 24,75 | 24,65 | 24,65 | 23,72 | - |
21 mar 2024 | 24,72 | 24,94 | 24,72 | 24,73 | 23,79 | - |
20 mar 2024 | 24,55 | 24,61 | 24,46 | 24,46 | 23,53 | - |
19 mar 2024 | 24,26 | 24,72 | 24,26 | 24,52 | 23,59 | - |
18 mar 2024 | 24,94 | 25,03 | 24,64 | 24,64 | 23,71 | - |
15 mar 2024 | 24,74 | 25,01 | 24,74 | 24,86 | 23,92 | - |
14 mar 2024 | 24,94 | 24,95 | 24,71 | 24,71 | 23,77 | - |
13 mar 2024 | 24,23 | 25,01 | 24,23 | 24,92 | 23,98 | - |
12 mar 2024 | 24,07 | 24,35 | 23,93 | 24,15 | 23,24 | - |
11 mar 2024 | 24,12 | 24,23 | 23,90 | 23,90 | 22,99 | - |
08 mar 2024 | 25,57 | 25,57 | 23,78 | 24,09 | 23,18 | - |
07 mar 2024 | 27,06 | 27,23 | 25,55 | 25,55 | 24,58 | - |
06 mar 2024 | 27,05 | 27,27 | 27,01 | 27,10 | 26,07 | - |
05 mar 2024 | 26,78 | 27,03 | 26,78 | 26,98 | 25,96 | - |
04 mar 2024 | 26,44 | 26,89 | 26,44 | 26,75 | 25,74 | - |
01 mar 2024 | 26,53 | 26,53 | 26,31 | 26,31 | 25,31 | - |
29 feb 2024 | 26,30 | 26,51 | 26,30 | 26,32 | 25,32 | - |
28 feb 2024 | 26,27 | 26,39 | 26,21 | 26,21 | 25,22 | - |
27 feb 2024 | 26,39 | 26,59 | 26,16 | 26,16 | 25,17 | - |
26 feb 2024 | 26,38 | 26,58 | 26,38 | 26,38 | 25,38 | - |
23 feb 2024 | 26,32 | 26,71 | 26,32 | 26,40 | 25,40 | - |
22 feb 2024 | 26,39 | 26,43 | 26,24 | 26,24 | 25,25 | - |
21 feb 2024 | 26,32 | 26,32 | 26,12 | 26,12 | 25,13 | - |
20 feb 2024 | 26,17 | 26,17 | 26,02 | 26,02 | 25,03 | - |
19 feb 2024 | 26,37 | 26,37 | 26,17 | 26,17 | 25,18 | - |
16 feb 2024 | 26,43 | 26,48 | 26,37 | 26,37 | 25,37 | - |
15 feb 2024 | 26,29 | 26,33 | 26,11 | 26,32 | 25,32 | - |
14 feb 2024 | 25,77 | 26,35 | 25,77 | 26,12 | 25,13 | - |
13 feb 2024 | 26,30 | 26,30 | 25,70 | 25,70 | 24,73 | - |
12 feb 2024 | 26,09 | 26,33 | 26,09 | 26,32 | 25,32 | - |
*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...