Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 24,05 | 24,24 | 24,02 | 24,24 | 24,24 | 15 |
20 mag 2024 | 23,59 | 24,18 | 23,58 | 24,18 | 24,18 | - |
17 mag 2024 | 23,28 | 23,58 | 23,18 | 23,42 | 23,42 | - |
16 mag 2024 | 23,58 | 23,70 | 23,28 | 23,28 | 23,28 | - |
15 mag 2024 | 24,72 | 24,86 | 23,78 | 23,78 | 23,78 | - |
14 mag 2024 | 24,03 | 25,24 | 24,03 | 24,68 | 24,68 | - |
13 mag 2024 | 22,22 | 24,75 | 22,19 | 23,73 | 23,73 | - |
10 mag 2024 | 22,31 | 22,43 | 22,05 | 22,05 | 22,05 | - |
09 mag 2024 | 22,26 | 22,47 | 22,05 | 22,22 | 22,22 | - |
08 mag 2024 | 22,41 | 22,43 | 21,83 | 22,11 | 22,11 | - |
07 mag 2024 | 22,69 | 23,01 | 22,52 | 22,52 | 22,52 | - |
06 mag 2024 | 22,46 | 22,82 | 22,45 | 22,50 | 22,50 | - |
03 mag 2024 | 23,09 | 23,24 | 22,53 | 22,58 | 22,58 | - |
02 mag 2024 | 21,96 | 23,11 | 21,95 | 22,85 | 22,85 | - |
30 apr 2024 | 22,83 | 22,83 | 22,25 | 22,48 | 22,48 | - |
29 apr 2024 | 22,94 | 23,26 | 22,64 | 22,82 | 22,82 | - |
26 apr 2024 | 22,84 | 23,24 | 22,67 | 22,75 | 22,75 | - |
25 apr 2024 | 23,07 | 23,07 | 21,92 | 22,57 | 22,57 | - |
24 apr 2024 | 23,76 | 23,76 | 22,88 | 22,95 | 22,95 | - |
23 apr 2024 | 23,15 | 24,17 | 23,11 | 23,60 | 23,60 | - |
22 apr 2024 | 21,81 | 23,20 | 21,80 | 23,20 | 23,20 | - |
19 apr 2024 | 21,35 | 21,82 | 21,31 | 21,59 | 21,59 | - |
18 apr 2024 | 20,50 | 21,27 | 20,17 | 21,27 | 21,27 | - |
17 apr 2024 | 20,73 | 20,99 | 20,33 | 20,61 | 20,61 | - |
16 apr 2024 | 20,92 | 21,03 | 20,56 | 20,77 | 20,77 | - |
15 apr 2024 | 21,41 | 21,58 | 20,86 | 20,93 | 20,93 | - |
12 apr 2024 | 22,13 | 22,23 | 21,46 | 21,55 | 21,55 | - |
11 apr 2024 | 21,59 | 21,81 | 21,28 | 21,81 | 21,81 | - |
10 apr 2024 | 22,75 | 22,85 | 21,65 | 21,65 | 21,65 | - |
09 apr 2024 | 23,08 | 23,25 | 22,75 | 22,75 | 22,75 | - |
08 apr 2024 | 23,51 | 23,60 | 23,02 | 23,36 | 23,36 | - |
05 apr 2024 | 23,76 | 23,87 | 23,57 | 23,60 | 23,60 | - |
04 apr 2024 | 24,85 | 24,98 | 23,90 | 23,90 | 23,90 | - |
03 apr 2024 | 25,56 | 25,63 | 24,80 | 25,06 | 25,06 | - |
02 apr 2024 | 27,02 | 27,07 | 25,27 | 25,38 | 25,38 | - |
28 mar 2024 | 26,25 | 27,17 | 26,25 | 26,94 | 26,94 | - |
27 mar 2024 | 24,36 | 25,96 | 24,34 | 25,95 | 25,95 | - |
26 mar 2024 | 24,39 | 24,60 | 24,36 | 24,46 | 24,46 | - |
25 mar 2024 | 24,35 | 24,93 | 24,32 | 24,32 | 24,32 | - |
22 mar 2024 | 25,14 | 25,37 | 24,47 | 24,47 | 24,47 | - |
21 mar 2024 | 23,95 | 25,52 | 23,95 | 25,46 | 25,46 | - |
20 mar 2024 | 23,45 | 23,86 | 23,45 | 23,86 | 23,86 | - |
19 mar 2024 | 22,61 | 23,46 | 22,51 | 23,35 | 23,35 | - |
19 mar 2024 | 0.5 Dividendo |
18 mar 2024 | 22,83 | 23,10 | 22,81 | 23,10 | 22,60 | - |
15 mar 2024 | 23,30 | 23,32 | 22,72 | 22,72 | 22,23 | - |
14 mar 2024 | 23,19 | 23,49 | 22,93 | 22,93 | 22,43 | - |
13 mar 2024 | 22,93 | 23,74 | 22,93 | 23,18 | 22,68 | - |
12 mar 2024 | 24,96 | 25,22 | 23,18 | 23,18 | 22,68 | - |
11 mar 2024 | 24,87 | 24,93 | 24,48 | 24,86 | 24,32 | - |
08 mar 2024 | 24,57 | 25,06 | 24,44 | 24,84 | 24,30 | - |
07 mar 2024 | 24,86 | 25,15 | 24,45 | 24,65 | 24,12 | - |
06 mar 2024 | 25,82 | 25,85 | 24,47 | 24,88 | 24,34 | - |
05 mar 2024 | 25,46 | 26,23 | 24,99 | 26,02 | 25,46 | - |
04 mar 2024 | 25,52 | 26,49 | 25,42 | 25,42 | 24,87 | - |
01 mar 2024 | 25,82 | 25,82 | 25,40 | 25,47 | 24,92 | - |
29 feb 2024 | 25,87 | 26,15 | 25,17 | 25,56 | 25,01 | - |
28 feb 2024 | 26,39 | 26,41 | 25,96 | 26,00 | 25,44 | - |
27 feb 2024 | 25,23 | 26,44 | 25,23 | 26,44 | 25,87 | - |
26 feb 2024 | 25,40 | 25,98 | 25,27 | 25,42 | 24,87 | - |
23 feb 2024 | 25,32 | 25,56 | 24,99 | 25,43 | 24,88 | - |
22 feb 2024 | 25,38 | 25,69 | 25,25 | 25,25 | 24,70 | - |
21 feb 2024 | 25,79 | 25,79 | 25,08 | 25,21 | 24,66 | - |
20 feb 2024 | 25,53 | 25,82 | 24,87 | 25,82 | 25,26 | - |
19 feb 2024 | 25,58 | 25,62 | 25,57 | 25,58 | 25,03 | - |
16 feb 2024 | 26,22 | 26,24 | 25,71 | 25,71 | 25,15 | - |
15 feb 2024 | 25,61 | 26,64 | 25,58 | 26,31 | 25,74 | - |
14 feb 2024 | 24,64 | 25,33 | 24,64 | 25,33 | 24,78 | - |
13 feb 2024 | 25,77 | 25,78 | 24,13 | 24,65 | 24,12 | - |
12 feb 2024 | 24,95 | 26,06 | 24,95 | 25,99 | 25,43 | - |
09 feb 2024 | 24,96 | 25,08 | 24,26 | 24,86 | 24,32 | - |
08 feb 2024 | 24,28 | 25,28 | 24,19 | 24,99 | 24,45 | - |
07 feb 2024 | 24,89 | 24,89 | 23,99 | 24,13 | 23,61 | - |
06 feb 2024 | 23,75 | 24,91 | 23,75 | 24,91 | 24,37 | - |
05 feb 2024 | 24,45 | 24,45 | 23,37 | 23,89 | 23,37 | - |
02 feb 2024 | 24,14 | 24,53 | 24,01 | 24,41 | 23,88 | - |
01 feb 2024 | 23,98 | 24,27 | 23,10 | 24,25 | 23,73 | - |
31 gen 2024 | 24,80 | 24,82 | 23,80 | 23,80 | 23,28 | - |
30 gen 2024 | 25,77 | 25,78 | 24,78 | 24,78 | 24,24 | - |
29 gen 2024 | 26,42 | 26,71 | 25,73 | 25,91 | 25,35 | - |
26 gen 2024 | 25,30 | 26,45 | 25,25 | 26,40 | 25,83 | - |
25 gen 2024 | 24,59 | 25,66 | 24,48 | 25,44 | 24,89 | - |
24 gen 2024 | 23,81 | 24,77 | 23,79 | 24,45 | 23,92 | - |
23 gen 2024 | 23,88 | 24,03 | 23,36 | 23,76 | 23,25 | - |
22 gen 2024 | 22,86 | 23,89 | 22,86 | 23,89 | 23,37 | - |
19 gen 2024 | 22,57 | 22,71 | 22,23 | 22,71 | 22,22 | - |
18 gen 2024 | 22,87 | 23,25 | 21,79 | 22,48 | 21,99 | - |
17 gen 2024 | 23,47 | 23,47 | 22,70 | 22,95 | 22,45 | - |
16 gen 2024 | 23,84 | 23,95 | 23,19 | 23,41 | 22,90 | - |
15 gen 2024 | 23,82 | 23,86 | 23,81 | 23,84 | 23,32 | - |
12 gen 2024 | 24,38 | 24,43 | 23,70 | 23,82 | 23,30 | - |
11 gen 2024 | 25,39 | 25,42 | 24,27 | 24,43 | 23,90 | - |
10 gen 2024 | 25,40 | 25,57 | 24,70 | 25,17 | 24,63 | - |
09 gen 2024 | 24,76 | 25,48 | 24,59 | 25,48 | 24,93 | - |
08 gen 2024 | 24,08 | 24,98 | 24,06 | 24,96 | 24,42 | - |
05 gen 2024 | 24,25 | 25,05 | 24,19 | 24,24 | 23,72 | - |
04 gen 2024 | 24,17 | 24,30 | 23,88 | 24,30 | 23,77 | - |
03 gen 2024 | 25,56 | 25,61 | 23,50 | 24,31 | 23,78 | - |
02 gen 2024 | 26,02 | 26,40 | 25,42 | 25,42 | 24,87 | - |
29 dic 2023 | 26,50 | 26,55 | 26,42 | 26,42 | 25,85 | - |
*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...