Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 24,04 | 24,04 | 23,70 | 23,70 | 23,70 | 100 |
27 giu 2024 | 23,98 | 23,98 | 23,90 | 23,90 | 23,90 | - |
26 giu 2024 | 24,28 | 24,28 | 23,90 | 23,90 | 23,90 | - |
25 giu 2024 | 24,42 | 24,42 | 24,06 | 24,06 | 24,06 | - |
24 giu 2024 | 24,58 | 24,58 | 24,56 | 24,56 | 24,56 | - |
21 giu 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
20 giu 2024 | 24,84 | 24,84 | 24,78 | 24,78 | 24,78 | - |
19 giu 2024 | 23,98 | 24,34 | 23,98 | 24,34 | 24,34 | - |
18 giu 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
17 giu 2024 | 24,14 | 24,14 | 23,72 | 23,72 | 23,72 | - |
14 giu 2024 | 24,82 | 24,82 | 23,76 | 23,76 | 23,76 | - |
13 giu 2024 | 25,58 | 25,58 | 24,68 | 24,68 | 24,68 | - |
12 giu 2024 | 24,82 | 25,46 | 24,82 | 25,46 | 25,46 | - |
11 giu 2024 | 24,52 | 24,58 | 24,52 | 24,58 | 24,58 | - |
10 giu 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
07 giu 2024 | 24,42 | 24,42 | 23,88 | 23,88 | 23,88 | - |
06 giu 2024 | 23,96 | 23,96 | 23,80 | 23,80 | 23,80 | - |
05 giu 2024 | 23,66 | 23,86 | 23,66 | 23,86 | 23,86 | - |
04 giu 2024 | 23,68 | 23,68 | 23,30 | 23,30 | 23,30 | - |
03 giu 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
31 mag 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
30 mag 2024 | 22,92 | 23,12 | 22,92 | 23,12 | 23,12 | - |
29 mag 2024 | 23,54 | 23,54 | 23,04 | 23,04 | 23,04 | - |
28 mag 2024 | 24,06 | 24,06 | 23,48 | 23,48 | 23,48 | - |
27 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
24 mag 2024 | 23,72 | 23,92 | 23,72 | 23,92 | 23,92 | - |
23 mag 2024 | 24,00 | 24,00 | 23,68 | 23,68 | 23,68 | - |
22 mag 2024 | 24,18 | 24,18 | 23,80 | 23,80 | 23,80 | - |
21 mag 2024 | 23,98 | 23,98 | 23,88 | 23,88 | 23,88 | - |
20 mag 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
17 mag 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
16 mag 2024 | 23,70 | 23,70 | 23,38 | 23,38 | 23,38 | - |
15 mag 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
14 mag 2024 | 23,00 | 23,08 | 23,00 | 23,08 | 23,08 | - |
13 mag 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
10 mag 2024 | 23,12 | 23,14 | 23,12 | 23,14 | 23,14 | - |
09 mag 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
08 mag 2024 | 22,52 | 22,52 | 22,42 | 22,42 | 22,42 | - |
07 mag 2024 | 22,42 | 22,52 | 22,42 | 22,52 | 22,52 | - |
06 mag 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
03 mag 2024 | 21,96 | 22,18 | 21,96 | 22,18 | 22,18 | - |
02 mag 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
30 apr 2024 | 21,42 | 21,50 | 21,42 | 21,50 | 21,50 | - |
29 apr 2024 | 21,90 | 21,90 | 21,66 | 21,66 | 21,66 | - |
26 apr 2024 | 21,74 | 21,74 | 21,72 | 21,72 | 21,72 | - |
25 apr 2024 | 22,78 | 22,78 | 21,46 | 21,46 | 21,46 | 100 |
24 apr 2024 | 24,60 | 24,76 | 24,60 | 24,76 | 24,76 | - |
23 apr 2024 | 23,68 | 24,44 | 23,68 | 24,44 | 24,44 | - |
22 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
19 apr 2024 | 22,96 | 23,04 | 22,96 | 23,04 | 23,04 | - |
18 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
17 apr 2024 | 23,74 | 23,74 | 23,24 | 23,24 | 23,24 | - |
16 apr 2024 | 23,66 | 23,70 | 23,58 | 23,58 | 23,58 | 80 |
15 apr 2024 | 24,28 | 24,32 | 24,28 | 24,32 | 24,32 | 620 |
12 apr 2024 | 24,76 | 24,76 | 24,42 | 24,42 | 24,42 | 80 |
11 apr 2024 | 24,68 | 24,68 | 24,10 | 24,10 | 24,10 | - |
10 apr 2024 | 24,94 | 24,94 | 24,38 | 24,38 | 24,38 | - |
10 apr 2024 | 2.85 Dividendo |
09 apr 2024 | 24,76 | 24,76 | 24,70 | 24,70 | 21,85 | - |
08 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 21,97 | - |
05 apr 2024 | 24,62 | 24,62 | 24,58 | 24,58 | 21,74 | - |
04 apr 2024 | 25,18 | 25,18 | 24,80 | 24,80 | 21,94 | - |
03 apr 2024 | 25,00 | 25,12 | 25,00 | 25,12 | 22,22 | - |
02 apr 2024 | 25,10 | 25,10 | 24,98 | 24,98 | 22,10 | - |
28 mar 2024 | 25,26 | 25,26 | 25,05 | 25,05 | 22,16 | - |
27 mar 2024 | 25,39 | 25,39 | 25,26 | 25,26 | 22,35 | - |
26 mar 2024 | 25,21 | 25,21 | 25,09 | 25,09 | 22,20 | - |
25 mar 2024 | 25,72 | 25,72 | 25,10 | 25,10 | 22,20 | - |
22 mar 2024 | 25,70 | 25,70 | 25,59 | 25,59 | 22,64 | - |
21 mar 2024 | 25,65 | 25,65 | 25,54 | 25,54 | 22,59 | - |
20 mar 2024 | 24,69 | 25,03 | 24,69 | 25,03 | 22,14 | - |
19 mar 2024 | 24,48 | 24,53 | 24,48 | 24,53 | 21,70 | - |
18 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 21,92 | - |
15 mar 2024 | 24,49 | 24,68 | 24,49 | 24,68 | 21,83 | - |
14 mar 2024 | 24,79 | 24,79 | 24,20 | 24,20 | 21,41 | - |
13 mar 2024 | 24,77 | 24,77 | 24,50 | 24,50 | 21,67 | - |
12 mar 2024 | 24,64 | 24,70 | 24,64 | 24,70 | 21,85 | - |
11 mar 2024 | 24,33 | 24,33 | 24,26 | 24,26 | 21,46 | - |
08 mar 2024 | 24,09 | 24,21 | 24,09 | 24,21 | 21,42 | - |
07 mar 2024 | 23,88 | 23,89 | 23,88 | 23,89 | 21,13 | - |
06 mar 2024 | 23,75 | 23,84 | 23,75 | 23,84 | 21,09 | - |
05 mar 2024 | 24,13 | 24,13 | 23,72 | 23,72 | 20,98 | - |
04 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 21,91 | - |
01 mar 2024 | 24,51 | 24,80 | 24,51 | 24,80 | 21,94 | - |
29 feb 2024 | 24,77 | 24,77 | 24,23 | 24,23 | 21,43 | - |
28 feb 2024 | 24,64 | 24,64 | 24,38 | 24,38 | 21,57 | - |
27 feb 2024 | 24,92 | 24,92 | 24,51 | 24,51 | 21,68 | - |
26 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 22,22 | - |
23 feb 2024 | 24,61 | 24,85 | 24,61 | 24,85 | 21,98 | - |
22 feb 2024 | 24,82 | 24,82 | 24,75 | 24,75 | 21,89 | - |
21 feb 2024 | 24,43 | 24,43 | 24,35 | 24,35 | 21,54 | - |
20 feb 2024 | 24,58 | 24,58 | 24,31 | 24,31 | 21,51 | - |
19 feb 2024 | 24,35 | 24,60 | 24,35 | 24,60 | 21,76 | - |
16 feb 2024 | 24,34 | 24,44 | 24,34 | 24,44 | 21,62 | - |
15 feb 2024 | 24,13 | 24,29 | 24,13 | 24,29 | 21,49 | - |
14 feb 2024 | 24,06 | 24,06 | 23,98 | 23,98 | 21,21 | - |
13 feb 2024 | 24,23 | 24,23 | 23,67 | 23,67 | 20,94 | 390 |
12 feb 2024 | 24,45 | 24,45 | 24,24 | 24,24 | 21,44 | - |
09 feb 2024 | 24,62 | 24,62 | 24,21 | 24,21 | 21,42 | - |
08 feb 2024 | 24,34 | 24,42 | 24,34 | 24,42 | 21,60 | - |
*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...