Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
02 mag 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
30 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
29 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
26 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
25 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
24 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
23 apr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
22 apr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
19 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
18 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
17 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
16 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
15 apr 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
12 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
11 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
10 apr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
09 apr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
08 apr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
05 apr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
04 apr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
03 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
02 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
28 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
28 mar 2024 | 20 Dividendo |
27 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 10,27 | - |
26 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 10,49 | - |
25 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 10,28 | - |
22 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 10,24 | - |
21 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 10,19 | - |
20 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 9,96 | - |
19 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 10,11 | - |
18 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 9,95 | - |
15 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 9,72 | - |
14 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 9,55 | - |
13 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 9,49 | - |
12 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 9,49 | - |
11 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 9,68 | - |
08 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 10,08 | - |
07 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 10,07 | - |
06 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 9,46 | - |
05 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 8,91 | - |
04 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 8,73 | - |
01 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 8,77 | - |
29 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 8,57 | - |
28 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 8,64 | - |
27 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 8,71 | - |
26 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 8,43 | - |
23 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 8,03 | - |
22 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 8,17 | - |
21 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 8,06 | - |
20 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 8,02 | - |
19 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 7,86 | - |
16 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 7,90 | - |
15 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 7,77 | - |
14 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 7,57 | - |
13 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 7,64 | - |
12 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 7,56 | - |
09 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 7,44 | - |
08 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 7,20 | - |
07 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 7,41 | - |
06 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 7,23 | - |
05 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 7,21 | - |
02 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 7,06 | - |
01 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 6,99 | - |
31 gen 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 7,09 | - |
30 gen 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 7,08 | - |
29 gen 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 7,02 | - |
26 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 6,90 | - |
25 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 6,84 | - |
24 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 6,91 | - |
23 gen 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 6,88 | - |
22 gen 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 6,86 | - |
19 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 6,67 | - |
18 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 6,70 | - |
17 gen 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 6,79 | - |
16 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 6,85 | - |
15 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 6,90 | - |
12 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 6,90 | - |
11 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 6,94 | - |
10 gen 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 6,82 | - |
09 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 6,87 | - |
08 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 7,05 | - |
05 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 6,90 | - |
04 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 6,76 | - |
03 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 6,69 | - |
02 gen 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 6,62 | - |
29 dic 2023 | 19,78 | 19,78 | 19,76 | 19,76 | 6,70 | - |
28 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 6,69 | - |
27 dic 2023 | 19,54 | 19,54 | 19,54 | 19,54 | 6,63 | - |
22 dic 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 6,58 | - |
21 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 6,53 | - |
20 dic 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 6,56 | - |
19 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 6,41 | - |
18 dic 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 6,36 | - |
15 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 6,38 | - |
14 dic 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 6,14 | - |
13 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 6,38 | - |
12 dic 2023 | 19,71 | 19,71 | 19,71 | 19,71 | 6,69 | - |
11 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 6,69 | - |
*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...