Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | 19 |
16 mag 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
15 mag 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
14 mag 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
13 mag 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
10 mag 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
09 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
08 mag 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
07 mag 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
06 mag 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
03 mag 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
02 mag 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
30 apr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
29 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
26 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
25 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
24 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
23 apr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
22 apr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
19 apr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
18 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
17 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
16 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
15 apr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
12 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
11 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
10 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
09 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
08 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
05 apr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
04 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
03 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
02 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
28 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
27 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
26 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
25 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
22 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
21 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
20 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
19 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
18 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
15 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
14 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
13 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
12 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
11 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
08 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
07 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
06 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
05 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
04 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
01 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
29 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
28 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
27 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
27 feb 2024 | 0.4 Dividendo |
26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,82 | - |
23 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,82 | - |
22 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,60 | - |
21 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,94 | - |
20 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,25 | - |
19 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,29 | - |
16 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,39 | - |
15 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,58 | - |
14 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,19 | - |
13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,43 | - |
12 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,39 | - |
09 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,29 | - |
08 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,41 | - |
07 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,13 | - |
06 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,64 | - |
05 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,72 | - |
02 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,58 | - |
01 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,90 | - |
31 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,99 | - |
30 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,64 | - |
29 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,59 | - |
26 gen 2024 | 19,99 | 19,99 | 19,96 | 19,96 | 19,60 | 19 |
25 gen 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,37 | - |
24 gen 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,28 | - |
23 gen 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,08 | - |
22 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,92 | - |
19 gen 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,77 | - |
18 gen 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,75 | - |
17 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,95 | - |
16 gen 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,93 | - |
15 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,03 | - |
12 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,03 | - |
11 gen 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,18 | - |
10 gen 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,16 | - |
09 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,43 | - |
08 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,34 | - |
05 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,24 | - |
04 gen 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,26 | - |
03 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,36 | - |
02 gen 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,51 | - |
29 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,43 | - |
28 dic 2023 | 19,69 | 19,69 | 19,69 | 19,69 | 19,34 | - |
27 dic 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,30 | - |
*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...