Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 200 |
22 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
19 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
18 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
17 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
16 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
15 apr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
12 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
11 apr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
10 apr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
09 apr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
09 apr 2024 | 0.45 Dividendo |
08 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,47 | - |
05 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,56 | - |
04 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,32 | - |
03 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 27,91 | - |
02 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,53 | - |
28 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,00 | - |
27 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 27,55 | - |
26 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 26,88 | - |
25 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,07 | - |
22 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,07 | - |
21 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,20 | - |
20 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,45 | - |
19 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,13 | - |
18 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,43 | - |
15 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,04 | - |
14 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,43 | - |
13 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 23,88 | - |
12 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,19 | - |
11 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 23,85 | - |
08 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 23,84 | - |
07 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 23,79 | - |
06 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,52 | - |
05 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,14 | - |
04 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 24,73 | - |
01 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,76 | - |
29 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,37 | - |
28 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,04 | - |
27 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,02 | - |
26 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,47 | - |
23 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,24 | - |
22 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,21 | - |
21 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,33 | - |
20 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 24,71 | - |
19 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 24,76 | - |
16 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,16 | - |
15 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,66 | - |
14 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,31 | - |
13 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,77 | - |
12 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,04 | - |
09 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,74 | - |
08 feb 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,23 | - |
07 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,16 | - |
06 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,99 | - |
05 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 23,97 | - |
02 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,66 | - |
01 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,63 | - |
31 gen 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 25,59 | - |
30 gen 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,37 | - |
29 gen 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,35 | - |
26 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,14 | - |
25 gen 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 24,87 | - |
24 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,05 | - |
23 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 24,93 | - |
22 gen 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,46 | - |
19 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,05 | - |
18 gen 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 23,87 | - |
17 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,11 | - |
16 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,62 | - |
15 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,53 | - |
12 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,53 | - |
11 gen 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,98 | - |
10 gen 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,67 | - |
09 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,85 | - |
09 gen 2024 | 0.45 Dividendo |
08 gen 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 24,41 | - |
05 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,38 | - |
04 gen 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,04 | - |
03 gen 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,50 | - |
02 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,29 | - |
29 dic 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 23,49 | - |
28 dic 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 23,20 | - |
27 dic 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 23,56 | - |
22 dic 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 23,71 | - |
21 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,16 | 200 |
20 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 24,21 | - |
19 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 23,78 | - |
18 dic 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 24,32 | - |
15 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,58 | - |
14 dic 2023 | 23,91 | 23,91 | 23,91 | 23,91 | 23,11 | - |
13 dic 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,01 | - |
12 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 21,68 | - |
11 dic 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 21,53 | - |
08 dic 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 21,53 | - |
07 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,26 | - |
06 dic 2023 | 21,84 | 21,84 | 21,84 | 21,84 | 21,11 | - |
05 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 21,62 | - |
04 dic 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,25 | - |
01 dic 2023 | 21,63 | 21,63 | 21,63 | 21,63 | 20,90 | - |
*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...