Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
01 mag 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
30 apr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
29 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
26 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
25 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
24 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
23 apr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
22 apr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
19 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
18 apr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
17 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
16 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
15 apr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
12 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
11 apr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
10 apr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
09 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
08 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
05 apr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
04 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
03 apr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
02 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
01 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
28 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
27 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
26 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
25 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
22 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
21 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
20 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
19 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
18 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
15 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
14 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
13 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
12 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
11 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
08 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
07 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
06 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
05 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
04 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
01 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
29 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
28 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
27 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
26 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
23 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
22 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
21 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
20 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
16 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
15 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
14 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
13 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
12 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
09 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
08 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
07 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
06 feb 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
05 feb 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
02 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
01 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
31 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
30 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
29 gen 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
26 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
25 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
24 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
23 gen 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
22 gen 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
19 gen 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
18 gen 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
17 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
16 gen 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
12 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
11 gen 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
10 gen 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
09 gen 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
08 gen 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
05 gen 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
04 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
03 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
02 gen 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
29 dic 2023 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
28 dic 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
27 dic 2023 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
27 dic 2023 | 0.478 Dividendo |
26 dic 2023 | 26,72 | 26,72 | 26,72 | 26,72 | 26,24 | - |
22 dic 2023 | 26,30 | 26,30 | 26,30 | 26,30 | 25,83 | - |
21 dic 2023 | 26,05 | 26,05 | 26,05 | 26,05 | 25,58 | - |
20 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,24 | - |
19 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 25,71 | - |
18 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 25,34 | - |
15 dic 2023 | 25,98 | 25,98 | 25,98 | 25,98 | 25,52 | - |
14 dic 2023 | 26,22 | 26,22 | 26,22 | 26,22 | 25,75 | - |
13 dic 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 24,76 | - |
*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...