Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | 140 |
23 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
22 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
19 apr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
18 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
17 apr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
16 apr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
15 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
12 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
11 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
10 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
09 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
08 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
05 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
04 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
03 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
02 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
28 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
27 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
26 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
25 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
22 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
22 mar 2024 | 0.9 Dividendo |
21 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,26 | - |
20 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 22,86 | - |
19 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 22,85 | - |
18 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 22,83 | - |
15 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 22,81 | - |
14 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 22,79 | - |
13 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,01 | - |
12 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,16 | - |
11 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 22,71 | - |
08 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,58 | - |
07 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,55 | - |
06 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 22,68 | - |
05 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,47 | - |
04 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 22,61 | - |
01 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 22,70 | - |
29 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 22,63 | - |
28 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,16 | - |
27 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,12 | - |
26 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,02 | - |
23 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,03 | - |
22 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,16 | - |
21 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 22,74 | - |
20 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 22,81 | - |
19 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 22,69 | - |
16 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,55 | - |
15 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,06 | - |
14 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,11 | - |
13 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 22,45 | - |
12 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,41 | - |
09 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,48 | - |
08 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 22,71 | - |
07 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 22,84 | - |
06 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 22,77 | - |
05 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 22,63 | - |
02 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 22,88 | - |
01 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,02 | - |
31 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,05 | - |
30 gen 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 22,93 | - |
29 gen 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 22,85 | - |
26 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 22,72 | - |
25 gen 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 22,59 | - |
24 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,56 | - |
23 gen 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 22,78 | - |
22 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 22,90 | - |
19 gen 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 22,87 | - |
18 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 22,91 | - |
17 gen 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,02 | - |
16 gen 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,23 | - |
15 gen 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 23,72 | - |
12 gen 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 23,72 | - |
11 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 23,75 | - |
10 gen 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 23,70 | - |
09 gen 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 23,95 | - |
08 gen 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 23,70 | - |
05 gen 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 23,62 | - |
04 gen 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 23,71 | - |
03 gen 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 23,74 | - |
02 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 23,58 | - |
29 dic 2023 | 24,88 | 24,88 | 24,81 | 24,81 | 23,89 | - |
28 dic 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 23,99 | - |
27 dic 2023 | 24,76 | 24,76 | 24,76 | 24,76 | 23,84 | - |
22 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 23,69 | - |
21 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 23,69 | - |
20 dic 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 23,67 | - |
19 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,49 | - |
18 dic 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 23,39 | - |
15 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 23,88 | - |
14 dic 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,00 | - |
13 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 22,53 | - |
12 dic 2023 | 23,58 | 23,58 | 23,58 | 23,58 | 22,70 | - |
11 dic 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 22,65 | - |
08 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,62 | - |
07 dic 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 22,35 | - |
06 dic 2023 | 23,39 | 23,39 | 23,39 | 23,39 | 22,52 | - |
05 dic 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 22,35 | - |
04 dic 2023 | 23,37 | 23,37 | 23,37 | 23,37 | 22,50 | - |
01 dic 2023 | 23,16 | 23,16 | 23,16 | 23,16 | 22,30 | - |
*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...