Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
25 apr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
24 apr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
23 apr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
22 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
19 apr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
18 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
17 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
16 apr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
15 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
12 apr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
11 apr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
10 apr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
09 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
08 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
05 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
04 apr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
03 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
02 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
01 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
28 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
27 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
26 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
25 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
22 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
21 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
20 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
19 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
18 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
15 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
14 mar 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
13 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
12 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
11 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
08 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
07 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
06 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
05 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
04 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
01 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
29 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
28 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
27 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
26 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
23 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
22 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
21 feb 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
20 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
16 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
15 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
14 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
13 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
12 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
09 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
08 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
07 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
06 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
05 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
02 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
01 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
31 gen 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
30 gen 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
29 gen 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
26 gen 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
25 gen 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
24 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
23 gen 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
22 gen 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
19 gen 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
18 gen 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
17 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
16 gen 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
12 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
11 gen 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
10 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
09 gen 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
08 gen 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
05 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
04 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
03 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
02 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
29 dic 2023 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
28 dic 2023 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
27 dic 2023 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
26 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
22 dic 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
21 dic 2023 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
20 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
20 dic 2023 | 0 Dividendo |
20 dic 2023 | 1.399 Guadagno in conto di capitale |
19 dic 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 20,87 | - |
18 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 20,70 | - |
15 dic 2023 | 21,91 | 21,91 | 21,91 | 21,91 | 20,53 | - |
14 dic 2023 | 21,79 | 21,79 | 21,79 | 21,79 | 20,42 | - |
13 dic 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 20,38 | - |
12 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 20,07 | - |
11 dic 2023 | 21,39 | 21,39 | 21,39 | 21,39 | 20,05 | - |
08 dic 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 20,04 | - |
07 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 19,94 | - |
06 dic 2023 | 21,03 | 21,03 | 21,03 | 21,03 | 19,71 | - |
*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...