Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 24,10 | 24,12 | 23,86 | 23,88 | 23,88 | - |
27 giu 2024 | 24,08 | 24,14 | 23,80 | 24,04 | 24,04 | - |
26 giu 2024 | 24,28 | 24,42 | 24,24 | 24,42 | 24,42 | - |
25 giu 2024 | 24,70 | 24,70 | 24,24 | 24,24 | 24,24 | - |
24 giu 2024 | 24,80 | 24,86 | 24,74 | 24,86 | 24,86 | - |
21 giu 2024 | 24,92 | 24,92 | 24,42 | 24,42 | 24,42 | - |
20 giu 2024 | 24,52 | 24,96 | 24,52 | 24,96 | 24,96 | - |
19 giu 2024 | 24,12 | 24,28 | 24,04 | 24,10 | 24,10 | - |
18 giu 2024 | 23,94 | 24,00 | 23,82 | 23,82 | 23,82 | - |
17 giu 2024 | 24,02 | 24,12 | 23,58 | 23,68 | 23,68 | - |
14 giu 2024 | 24,84 | 24,84 | 24,16 | 24,38 | 24,38 | - |
13 giu 2024 | 25,58 | 25,58 | 25,06 | 25,06 | 25,06 | - |
12 giu 2024 | 24,86 | 24,92 | 24,86 | 24,92 | 24,92 | - |
11 giu 2024 | 23,80 | 24,80 | 23,80 | 24,80 | 24,80 | - |
10 giu 2024 | 23,92 | 24,12 | 23,86 | 23,86 | 23,86 | - |
07 giu 2024 | 23,90 | 24,40 | 23,90 | 24,40 | 24,40 | - |
06 giu 2024 | 24,02 | 24,14 | 24,02 | 24,14 | 24,14 | - |
05 giu 2024 | 23,60 | 23,70 | 23,60 | 23,68 | 23,68 | - |
04 giu 2024 | 23,46 | 23,62 | 23,42 | 23,46 | 23,46 | - |
03 giu 2024 | 23,84 | 23,84 | 23,58 | 23,70 | 23,70 | - |
31 mag 2024 | 23,32 | 23,38 | 23,04 | 23,38 | 23,38 | - |
30 mag 2024 | 23,06 | 23,20 | 22,88 | 23,14 | 23,14 | - |
29 mag 2024 | 23,56 | 23,56 | 23,18 | 23,18 | 23,18 | - |
28 mag 2024 | 24,14 | 24,14 | 24,00 | 24,00 | 24,00 | - |
27 mag 2024 | 24,10 | 24,14 | 24,10 | 24,14 | 24,14 | - |
24 mag 2024 | 23,82 | 23,98 | 23,82 | 23,98 | 23,98 | - |
23 mag 2024 | 24,08 | 24,14 | 24,08 | 24,14 | 24,14 | - |
22 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
21 mag 2024 | 23,92 | 23,98 | 23,92 | 23,96 | 23,96 | - |
20 mag 2024 | 23,54 | 23,82 | 23,54 | 23,82 | 23,82 | - |
17 mag 2024 | 23,50 | 23,50 | 23,42 | 23,42 | 23,42 | - |
16 mag 2024 | 23,70 | 23,74 | 23,60 | 23,60 | 23,60 | - |
15 mag 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
14 mag 2024 | 23,06 | 23,30 | 22,90 | 23,30 | 23,30 | - |
13 mag 2024 | 23,30 | 23,30 | 22,94 | 22,94 | 22,94 | - |
10 mag 2024 | 22,82 | 23,16 | 22,82 | 23,16 | 23,16 | - |
09 mag 2024 | 22,52 | 22,70 | 22,46 | 22,70 | 22,70 | - |
08 mag 2024 | 22,60 | 22,88 | 22,60 | 22,68 | 22,68 | - |
07 mag 2024 | 22,48 | 22,48 | 22,36 | 22,46 | 22,46 | - |
06 mag 2024 | 22,34 | 22,44 | 22,32 | 22,44 | 22,44 | - |
03 mag 2024 | 21,98 | 22,38 | 21,90 | 22,38 | 22,38 | - |
02 mag 2024 | 21,70 | 21,96 | 21,68 | 21,86 | 21,86 | - |
30 apr 2024 | 21,80 | 21,80 | 21,60 | 21,78 | 21,78 | - |
29 apr 2024 | 22,00 | 22,00 | 21,86 | 21,94 | 21,94 | - |
26 apr 2024 | 21,80 | 21,90 | 21,80 | 21,90 | 21,90 | - |
25 apr 2024 | 24,80 | 24,80 | 21,60 | 21,60 | 21,60 | - |
24 apr 2024 | 24,64 | 24,64 | 24,54 | 24,54 | 24,54 | - |
23 apr 2024 | 23,52 | 24,38 | 23,52 | 24,18 | 24,18 | - |
22 apr 2024 | 23,14 | 23,46 | 23,14 | 23,38 | 23,38 | - |
19 apr 2024 | 22,92 | 23,10 | 22,80 | 23,10 | 23,10 | - |
18 apr 2024 | 23,52 | 23,52 | 23,38 | 23,40 | 23,40 | - |
17 apr 2024 | 23,28 | 23,98 | 23,28 | 23,74 | 23,74 | - |
16 apr 2024 | 23,54 | 23,58 | 23,54 | 23,58 | 23,58 | - |
15 apr 2024 | 24,28 | 24,30 | 23,92 | 24,30 | 24,30 | - |
12 apr 2024 | 24,50 | 24,90 | 24,50 | 24,60 | 24,60 | - |
11 apr 2024 | 24,54 | 24,54 | 24,46 | 24,46 | 24,46 | - |
10 apr 2024 | 24,72 | 25,02 | 24,28 | 24,28 | 24,28 | - |
10 apr 2024 | 2.85 Dividendo |
09 apr 2024 | 24,92 | 25,20 | 24,72 | 24,88 | 22,03 | - |
08 apr 2024 | 24,76 | 24,92 | 24,76 | 24,92 | 22,07 | - |
05 apr 2024 | 24,56 | 24,56 | 24,32 | 24,32 | 21,53 | - |
04 apr 2024 | 25,26 | 25,42 | 25,24 | 25,24 | 22,35 | - |
03 apr 2024 | 25,02 | 25,26 | 24,72 | 25,26 | 22,37 | - |
02 apr 2024 | 25,08 | 25,20 | 25,06 | 25,20 | 22,31 | - |
28 mar 2024 | 25,35 | 25,38 | 25,21 | 25,21 | 22,32 | - |
27 mar 2024 | 25,24 | 25,42 | 25,24 | 25,25 | 22,36 | - |
26 mar 2024 | 25,29 | 25,30 | 25,22 | 25,22 | 22,33 | - |
25 mar 2024 | 25,72 | 25,72 | 25,21 | 25,38 | 22,47 | - |
22 mar 2024 | 25,57 | 25,57 | 25,54 | 25,54 | 22,61 | - |
21 mar 2024 | 25,32 | 25,73 | 25,32 | 25,73 | 22,78 | - |
20 mar 2024 | 24,65 | 25,22 | 24,65 | 25,22 | 22,33 | - |
19 mar 2024 | 24,38 | 24,52 | 24,38 | 24,52 | 21,71 | - |
18 mar 2024 | 24,83 | 24,94 | 24,81 | 24,81 | 21,97 | - |
15 mar 2024 | 24,39 | 24,71 | 24,39 | 24,71 | 21,88 | - |
14 mar 2024 | 24,62 | 24,62 | 24,57 | 24,57 | 21,76 | - |
13 mar 2024 | 24,88 | 24,88 | 24,70 | 24,74 | 21,91 | - |
12 mar 2024 | 24,53 | 24,69 | 24,53 | 24,69 | 21,86 | - |
11 mar 2024 | 24,33 | 24,46 | 24,28 | 24,44 | 21,64 | - |
08 mar 2024 | 24,03 | 24,43 | 24,03 | 24,29 | 21,51 | - |
07 mar 2024 | 23,92 | 24,09 | 23,82 | 24,09 | 21,33 | - |
06 mar 2024 | 23,95 | 23,99 | 23,88 | 23,97 | 21,22 | - |
05 mar 2024 | 24,24 | 24,36 | 24,22 | 24,22 | 21,45 | - |
04 mar 2024 | 24,93 | 24,93 | 24,36 | 24,36 | 21,57 | - |
01 mar 2024 | 24,46 | 24,62 | 24,46 | 24,62 | 21,80 | - |
29 feb 2024 | 24,58 | 24,58 | 24,27 | 24,27 | 21,49 | - |
28 feb 2024 | 24,63 | 24,63 | 24,31 | 24,31 | 21,53 | - |
27 feb 2024 | 24,79 | 24,93 | 24,63 | 24,63 | 21,81 | - |
26 feb 2024 | 24,90 | 24,99 | 24,90 | 24,99 | 22,13 | - |
23 feb 2024 | 24,89 | 24,92 | 24,67 | 24,92 | 22,07 | - |
22 feb 2024 | 24,61 | 24,87 | 24,61 | 24,74 | 21,91 | - |
21 feb 2024 | 24,52 | 24,52 | 24,20 | 24,30 | 21,52 | - |
20 feb 2024 | 24,70 | 24,70 | 24,33 | 24,33 | 21,54 | - |
19 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 21,78 | - |
16 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 21,66 | - |
15 feb 2024 | 24,20 | 24,37 | 24,20 | 24,37 | 21,58 | - |
14 feb 2024 | 23,91 | 24,21 | 23,91 | 24,19 | 21,42 | - |
13 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 21,56 | - |
12 feb 2024 | 24,39 | 24,45 | 24,39 | 24,45 | 21,65 | - |
09 feb 2024 | 24,60 | 24,64 | 24,50 | 24,50 | 21,69 | - |
08 feb 2024 | 24,51 | 24,66 | 24,43 | 24,56 | 21,75 | - |
*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...