Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | 220 |
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | 19,14 | 19,23 | 19,13 | 19,13 | 19,13 | - |
20 giu 2024 | 18,99 | 19,00 | 18,99 | 19,00 | 19,00 | - |
19 giu 2024 | 19,10 | 19,13 | 19,09 | 19,09 | 19,09 | - |
18 giu 2024 | 19,19 | 19,19 | 19,13 | 19,14 | 19,14 | - |
17 giu 2024 | 19,33 | 19,33 | 19,22 | 19,22 | 19,22 | - |
14 giu 2024 | 19,43 | 19,65 | 19,43 | 19,65 | 19,65 | - |
13 giu 2024 | 19,42 | 19,72 | 19,40 | 19,72 | 19,72 | - |
12 giu 2024 | 19,97 | 19,97 | 19,94 | 19,94 | 19,94 | - |
11 giu 2024 | 20,23 | 20,30 | 20,22 | 20,28 | 20,28 | - |
10 giu 2024 | 20,54 | 20,61 | 20,40 | 20,40 | 20,40 | - |
07 giu 2024 | 20,28 | 20,28 | 20,20 | 20,27 | 20,27 | - |
06 giu 2024 | 20,23 | 20,23 | 20,16 | 20,16 | 20,16 | - |
05 giu 2024 | 20,35 | 20,35 | 20,27 | 20,29 | 20,29 | - |
04 giu 2024 | 20,28 | 20,28 | 20,06 | 20,18 | 20,18 | - |
03 giu 2024 | 20,18 | 20,28 | 19,94 | 19,94 | 19,94 | - |
31 mag 2024 | 20,45 | 20,45 | 20,32 | 20,34 | 20,34 | - |
30 mag 2024 | 20,04 | 20,04 | 19,95 | 19,95 | 19,95 | - |
29 mag 2024 | 19,99 | 19,99 | 19,97 | 19,97 | 19,97 | - |
28 mag 2024 | 20,21 | 20,53 | 20,10 | 20,51 | 20,51 | - |
27 mag 2024 | 20,32 | 20,36 | 20,04 | 20,04 | 20,04 | - |
24 mag 2024 | 20,42 | 20,45 | 20,39 | 20,43 | 20,43 | - |
23 mag 2024 | 20,38 | 20,38 | 20,22 | 20,22 | 20,22 | - |
22 mag 2024 | 20,30 | 20,41 | 20,28 | 20,41 | 20,41 | - |
21 mag 2024 | 20,54 | 20,54 | 20,34 | 20,34 | 20,34 | - |
20 mag 2024 | 20,34 | 20,42 | 20,34 | 20,42 | 20,42 | - |
17 mag 2024 | 20,24 | 20,34 | 20,24 | 20,34 | 20,34 | - |
16 mag 2024 | 20,25 | 20,25 | 20,12 | 20,13 | 20,13 | - |
15 mag 2024 | 20,18 | 20,38 | 20,18 | 20,38 | 20,38 | - |
14 mag 2024 | 20,38 | 20,40 | 20,36 | 20,36 | 20,36 | - |
13 mag 2024 | 20,32 | 20,32 | 20,23 | 20,23 | 20,23 | - |
10 mag 2024 | 20,26 | 20,26 | 20,23 | 20,23 | 20,23 | - |
09 mag 2024 | 20,27 | 20,27 | 20,22 | 20,22 | 20,22 | - |
08 mag 2024 | 20,49 | 20,61 | 20,49 | 20,49 | 20,49 | - |
07 mag 2024 | 20,99 | 20,99 | 20,80 | 20,80 | 20,80 | - |
06 mag 2024 | 21,68 | 21,68 | 21,54 | 21,54 | 21,54 | - |
03 mag 2024 | 21,76 | 21,76 | 21,71 | 21,71 | 21,71 | - |
02 mag 2024 | 21,44 | 21,71 | 21,44 | 21,67 | 21,67 | - |
30 apr 2024 | 21,30 | 21,30 | 21,03 | 21,03 | 21,03 | - |
29 apr 2024 | 20,94 | 21,16 | 20,94 | 21,15 | 21,15 | - |
26 apr 2024 | 21,10 | 21,10 | 20,94 | 20,94 | 20,94 | - |
25 apr 2024 | 21,27 | 21,68 | 21,27 | 21,40 | 21,40 | - |
24 apr 2024 | 21,74 | 21,95 | 21,67 | 21,91 | 21,91 | - |
23 apr 2024 | 22,06 | 22,06 | 21,92 | 21,93 | 21,93 | - |
22 apr 2024 | 21,92 | 22,14 | 21,92 | 22,11 | 22,11 | - |
19 apr 2024 | 21,37 | 21,54 | 21,37 | 21,54 | 21,54 | - |
18 apr 2024 | 21,60 | 21,60 | 21,49 | 21,51 | 21,51 | - |
17 apr 2024 | 21,50 | 21,50 | 21,15 | 21,15 | 21,15 | - |
16 apr 2024 | 21,83 | 21,83 | 21,73 | 21,77 | 21,77 | - |
15 apr 2024 | 22,13 | 22,13 | 22,10 | 22,11 | 22,11 | - |
12 apr 2024 | 21,78 | 21,84 | 21,61 | 21,69 | 21,69 | - |
11 apr 2024 | 21,67 | 21,69 | 21,54 | 21,69 | 21,69 | - |
10 apr 2024 | 21,78 | 21,99 | 21,78 | 21,84 | 21,84 | - |
09 apr 2024 | 21,96 | 22,00 | 21,94 | 22,00 | 22,00 | - |
08 apr 2024 | 22,14 | 22,24 | 22,14 | 22,24 | 22,24 | - |
05 apr 2024 | 22,13 | 22,13 | 21,88 | 22,13 | 22,13 | - |
04 apr 2024 | 22,18 | 22,44 | 22,14 | 22,42 | 22,42 | - |
03 apr 2024 | 22,50 | 22,50 | 22,38 | 22,38 | 22,38 | - |
02 apr 2024 | 22,03 | 23,58 | 22,03 | 22,43 | 22,43 | 220 |
28 mar 2024 | 22,65 | 22,70 | 22,30 | 22,68 | 22,68 | - |
28 mar 2024 | 15 Dividendo |
27 mar 2024 | 23,61 | 23,68 | 23,46 | 23,46 | 8,46 | - |
26 mar 2024 | 23,33 | 23,69 | 23,32 | 23,69 | 8,54 | - |
25 mar 2024 | 23,80 | 23,80 | 23,40 | 23,73 | 8,56 | - |
22 mar 2024 | 24,04 | 24,08 | 24,04 | 24,08 | 8,68 | - |
21 mar 2024 | 23,70 | 23,77 | 23,70 | 23,77 | 8,57 | - |
20 mar 2024 | 23,92 | 23,94 | 23,92 | 23,92 | 8,63 | - |
19 mar 2024 | 23,82 | 24,03 | 23,82 | 24,03 | 8,67 | - |
18 mar 2024 | 24,01 | 24,01 | 23,52 | 23,84 | 8,60 | - |
15 mar 2024 | 23,65 | 23,75 | 23,59 | 23,75 | 8,56 | - |
14 mar 2024 | 23,12 | 23,53 | 23,12 | 23,53 | 8,49 | - |
13 mar 2024 | 23,36 | 23,36 | 23,30 | 23,32 | 8,41 | - |
12 mar 2024 | 23,26 | 23,28 | 22,92 | 23,25 | 8,38 | - |
11 mar 2024 | 23,43 | 23,48 | 23,43 | 23,47 | 8,46 | - |
08 mar 2024 | 23,26 | 23,42 | 23,26 | 23,40 | 8,44 | - |
07 mar 2024 | 23,58 | 23,62 | 23,51 | 23,51 | 8,48 | - |
06 mar 2024 | 22,78 | 23,02 | 22,72 | 23,02 | 8,30 | - |
05 mar 2024 | 22,94 | 22,94 | 22,71 | 22,71 | 8,19 | - |
04 mar 2024 | 22,60 | 22,62 | 22,54 | 22,54 | 8,13 | - |
01 mar 2024 | 22,86 | 22,86 | 22,82 | 22,84 | 8,24 | - |
29 feb 2024 | 22,91 | 22,91 | 22,62 | 22,70 | 8,19 | - |
28 feb 2024 | 22,75 | 22,77 | 22,71 | 22,71 | 8,19 | - |
27 feb 2024 | 22,82 | 22,84 | 22,82 | 22,82 | 8,23 | - |
26 feb 2024 | 23,16 | 23,16 | 23,05 | 23,05 | 8,31 | - |
23 feb 2024 | 23,04 | 23,08 | 23,02 | 23,08 | 8,32 | - |
22 feb 2024 | 23,06 | 23,07 | 23,02 | 23,07 | 8,32 | - |
21 feb 2024 | 22,66 | 22,90 | 22,66 | 22,73 | 8,20 | - |
20 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 8,20 | - |
19 feb 2024 | 22,94 | 22,97 | 22,94 | 22,96 | 8,28 | - |
16 feb 2024 | 22,79 | 22,79 | 22,76 | 22,77 | 8,21 | - |
15 feb 2024 | 22,51 | 22,51 | 22,31 | 22,31 | 8,05 | - |
14 feb 2024 | 22,73 | 22,76 | 22,44 | 22,44 | 8,09 | - |
13 feb 2024 | 23,00 | 23,00 | 22,95 | 22,95 | 8,28 | - |
12 feb 2024 | 22,78 | 22,84 | 22,78 | 22,79 | 8,22 | - |
09 feb 2024 | 22,80 | 23,11 | 22,59 | 22,59 | 8,15 | - |
08 feb 2024 | 23,13 | 23,13 | 23,08 | 23,08 | 8,32 | - |
07 feb 2024 | 23,38 | 23,38 | 23,32 | 23,36 | 8,42 | - |
06 feb 2024 | 23,14 | 23,21 | 23,00 | 23,00 | 8,29 | - |
05 feb 2024 | 22,69 | 22,98 | 22,58 | 22,98 | 8,29 | - |
*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...