Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | 248 |
20 mag 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
17 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
16 mag 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
15 mag 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
14 mag 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
13 mag 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
10 mag 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
09 mag 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
08 mag 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
07 mag 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
06 mag 2024 | 22,86 | 23,80 | 22,86 | 23,80 | 23,80 | 248 |
03 mag 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
02 mag 2024 | 22,91 | 23,60 | 22,91 | 23,60 | 23,60 | - |
30 apr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
29 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
26 apr 2024 | 23,54 | 24,90 | 23,54 | 24,90 | 24,90 | 200 |
25 apr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
24 apr 2024 | 23,75 | 24,46 | 23,75 | 24,11 | 24,11 | 1.000 |
23 apr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
22 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
19 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
18 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
17 apr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
16 apr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
15 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
12 apr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
11 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
10 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
09 apr 2024 | 23,27 | 23,77 | 23,27 | 23,77 | 23,77 | - |
08 apr 2024 | 23,08 | 23,85 | 23,08 | 23,85 | 23,85 | - |
05 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
04 apr 2024 | 23,37 | 23,95 | 23,37 | 23,95 | 23,95 | - |
03 apr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
02 apr 2024 | 23,35 | 23,51 | 23,35 | 23,51 | 23,51 | 50 |
28 mar 2024 | 22,90 | 23,60 | 22,90 | 23,60 | 23,60 | - |
27 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
26 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
25 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
22 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
21 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
20 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
19 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
18 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
15 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
14 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
14 mar 2024 | 0.5 Dividendo |
13 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,35 | - |
12 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,01 | - |
11 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 21,67 | - |
08 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,11 | - |
07 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,71 | - |
06 mar 2024 | 22,20 | 22,75 | 22,20 | 22,75 | 22,25 | - |
05 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 21,62 | - |
04 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,76 | - |
01 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 21,67 | - |
29 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,52 | - |
28 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,96 | - |
27 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,11 | - |
26 feb 2024 | 22,55 | 22,55 | 22,50 | 22,50 | 22,01 | - |
23 feb 2024 | 22,55 | 23,00 | 22,55 | 23,00 | 22,50 | - |
22 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,11 | - |
21 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 21,62 | - |
20 feb 2024 | 21,90 | 22,40 | 21,90 | 22,40 | 21,91 | - |
19 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,32 | - |
16 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,47 | - |
15 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,83 | - |
14 feb 2024 | 21,55 | 22,25 | 21,55 | 22,25 | 21,76 | - |
13 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,27 | - |
12 feb 2024 | 21,30 | 22,00 | 21,30 | 22,00 | 21,52 | - |
09 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,69 | - |
08 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,59 | - |
07 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,64 | - |
06 feb 2024 | 21,10 | 21,15 | 21,10 | 21,15 | 20,69 | - |
05 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,03 | - |
02 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,18 | - |
01 feb 2024 | 21,75 | 22,15 | 21,75 | 22,15 | 21,67 | 90 |
31 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,52 | - |
30 gen 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 21,86 | - |
29 gen 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,57 | - |
26 gen 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,57 | - |
25 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,23 | - |
24 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,32 | - |
23 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,98 | - |
22 gen 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,79 | 150 |
19 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,98 | - |
18 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,69 | - |
17 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 20,88 | - |
16 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,83 | - |
15 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,81 | - |
12 gen 2024 | 21,70 | 22,30 | 21,70 | 22,30 | 21,81 | - |
11 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,83 | - |
10 gen 2024 | 21,35 | 21,75 | 21,35 | 21,75 | 21,27 | - |
09 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,54 | - |
08 gen 2024 | 21,15 | 21,45 | 21,15 | 21,45 | 20,98 | - |
05 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,83 | - |
04 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 20,88 | - |
03 gen 2024 | 21,30 | 21,30 | 21,25 | 21,25 | 20,79 | - |
02 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 20,88 | - |
29 dic 2023 | 21,25 | 21,25 | 21,25 | 21,25 | 20,79 | - |
*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...