Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
14 giu 2024 | 23,93 | 23,97 | 23,93 | 23,97 | 23,97 | 100 |
13 giu 2024 | 24,57 | 24,57 | 24,37 | 24,42 | 24,42 | 900 |
12 giu 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | 100 |
11 giu 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
11 giu 2024 | 0.182 Dividendo | |||||
10 giu 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,60 | 100 |
07 giu 2024 | 24,56 | 24,61 | 24,56 | 24,61 | 24,43 | 200 |
06 giu 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,58 | 100 |
05 giu 2024 | 24,78 | 24,90 | 24,78 | 24,90 | 24,72 | 500 |
04 giu 2024 | 24,53 | 24,63 | 24,50 | 24,58 | 24,40 | 3.800 |
03 giu 2024 | 24,77 | 24,77 | 24,54 | 24,54 | 24,36 | 400 |
31 mag 2024 | 24,43 | 24,43 | 24,31 | 24,41 | 24,23 | 700 |
30 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,19 | 100 |
29 mag 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,15 | - |
28 mag 2024 | 25,05 | 25,12 | 25,02 | 25,12 | 24,93 | 2.400 |
24 mag 2024 | 24,70 | 24,89 | 24,70 | 24,89 | 24,70 | 1.100 |
23 mag 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,30 | 100 |
22 mag 2024 | 24,66 | 24,71 | 24,64 | 24,71 | 24,53 | 1.600 |
21 mag 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,49 | 100 |
20 mag 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,65 | 100 |
17 mag 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,61 | 100 |
16 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,61 | 100 |
15 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 24,94 | 100 |
14 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,82 | 100 |
13 mag 2024 | 24,50 | 24,53 | 24,50 | 24,53 | 24,35 | 100 |
10 mag 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,17 | 100 |
09 mag 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,55 | 100 |
08 mag 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,45 | 100 |
07 mag 2024 | 24,82 | 24,82 | 24,71 | 24,71 | 24,53 | 200 |
06 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,78 | 100 |
03 mag 2024 | 24,79 | 24,80 | 24,79 | 24,80 | 24,62 | 2.100 |
02 mag 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,25 | 100 |
01 mag 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,81 | - |
30 apr 2024 | 24,09 | 24,12 | 24,03 | 24,03 | 23,86 | 900 |
29 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,02 | - |
26 apr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,59 | 100 |
25 apr 2024 | 23,56 | 23,62 | 23,56 | 23,62 | 23,45 | 100 |
24 apr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,59 | - |
23 apr 2024 | 23,56 | 23,70 | 23,56 | 23,70 | 23,53 | 1.100 |
22 apr 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,53 | 200 |
19 apr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,20 | - |
18 apr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,49 | 100 |
17 apr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,28 | 100 |
16 apr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,32 | 200 |
15 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,55 | 100 |
12 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,79 | 200 |
11 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,33 | - |
10 apr 2024 | 24,34 | 24,39 | 24,34 | 24,39 | 24,21 | 100 |
09 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,72 | - |
08 apr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,65 | 100 |
05 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,64 | 100 |
04 apr 2024 | 25,29 | 25,29 | 24,77 | 24,77 | 24,59 | 2.100 |
03 apr 2024 | 24,94 | 25,01 | 24,94 | 25,01 | 24,83 | 700 |
02 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,77 | 100 |
01 apr 2024 | 25,40 | 25,40 | 25,24 | 25,24 | 25,05 | 500 |
28 mar 2024 | 25,71 | 25,71 | 25,63 | 25,63 | 25,44 | 2.800 |
27 mar 2024 | 25,88 | 25,88 | 25,78 | 25,78 | 25,59 | 7.700 |
26 mar 2024 | 25,59 | 25,59 | 25,51 | 25,51 | 25,33 | 1.200 |
25 mar 2024 | 25,73 | 25,76 | 25,73 | 25,76 | 25,57 | 600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |