Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
16 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
15 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
14 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 1.400 |
13 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
10 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
09 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
08 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
07 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
06 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
03 mag 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 200 |
02 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
01 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
30 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
29 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
26 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
25 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
24 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
23 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
22 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
19 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
18 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
17 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | 200 |
16 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 900 |
15 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
12 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
11 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
10 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
09 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
08 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
05 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
04 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
03 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
02 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
01 apr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 1.700 |
28 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
27 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
26 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
25 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
22 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
21 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
21 mar 2024 | 0.47 Dividendo |
20 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | 900 |
19 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
18 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
15 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
14 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
13 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
12 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
11 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
08 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | - |
07 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,90 | 200 |
06 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,62 | 1.000 |
05 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,83 | - |
04 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,83 | - |
01 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,83 | - |
29 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,83 | 200 |
28 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,97 | - |
27 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,97 | - |
26 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,97 | - |
23 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,97 | - |
22 feb 2024 | 26,00 | 26,50 | 26,00 | 26,50 | 25,97 | 1.100 |
21 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,50 | - |
20 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,50 | - |
16 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,50 | - |
15 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,50 | 300 |
14 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 23,84 | 100 |
13 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,54 | - |
12 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,54 | - |
09 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,54 | 1.100 |
08 feb 2024 | 24,42 | 24,42 | 24,02 | 24,02 | 23,54 | 3.100 |
07 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
06 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
05 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
02 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
01 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
31 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
30 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
29 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | - |
26 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,67 | 500 |
25 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,09 | 1.700 |
24 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,03 | - |
23 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,03 | - |
22 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,03 | - |
19 gen 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,03 | 100 |
18 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,23 | - |
17 gen 2024 | 24,69 | 24,73 | 24,69 | 24,73 | 24,23 | 400 |
16 gen 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,16 | - |
12 gen 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,16 | 500 |
11 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,03 | - |
10 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,03 | - |
09 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,03 | - |
08 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,03 | 300 |
05 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,03 | - |
04 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,03 | 200 |
03 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,33 | - |
02 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,33 | - |
29 dic 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,33 | 500 |
28 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 21,85 | 1.100 |
27 dic 2023 | 22,73 | 22,73 | 22,73 | 22,73 | 22,27 | - |
*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...