Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | 19 |
14 giu 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
13 giu 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
12 giu 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
11 giu 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
10 giu 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
07 giu 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
06 giu 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
05 giu 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
04 giu 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
03 giu 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
31 mag 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
30 mag 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
29 mag 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
28 mag 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
27 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
24 mag 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
23 mag 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
22 mag 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
21 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
21 mag 2024 | 0.4 Dividendo |
20 mag 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 23,91 | - |
17 mag 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,66 | - |
16 mag 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,42 | - |
15 mag 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,43 | - |
14 mag 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,20 | - |
13 mag 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,59 | - |
10 mag 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,34 | - |
09 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,28 | - |
08 mag 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,99 | - |
07 mag 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,14 | - |
06 mag 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 21,76 | - |
03 mag 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,63 | - |
02 mag 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,42 | - |
30 apr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,48 | - |
29 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,37 | - |
26 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,26 | - |
25 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,31 | - |
24 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,51 | - |
23 apr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,45 | - |
22 apr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,14 | - |
19 apr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 20,88 | - |
18 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,87 | - |
17 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,90 | - |
16 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,05 | - |
15 apr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,27 | - |
12 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,60 | - |
11 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,85 | - |
10 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,14 | - |
09 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,10 | - |
08 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,91 | - |
05 apr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 21,89 | - |
04 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,10 | - |
03 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,05 | - |
02 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,33 | - |
28 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,21 | - |
27 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 21,80 | - |
26 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,97 | - |
25 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,60 | - |
22 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,93 | - |
21 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,83 | - |
20 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 21,74 | - |
19 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,60 | - |
18 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 21,76 | - |
15 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,66 | - |
14 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,64 | - |
13 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,32 | - |
12 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,22 | - |
11 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,13 | - |
08 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,32 | - |
07 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,38 | - |
06 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,60 | - |
05 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,48 | - |
04 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,42 | - |
01 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,42 | - |
29 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,34 | - |
28 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 21,68 | - |
27 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,15 | - |
27 feb 2024 | 0.4 Dividendo |
26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,46 | - |
23 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,46 | - |
22 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,25 | - |
21 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,58 | - |
20 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 21,89 | - |
19 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 21,92 | - |
16 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,02 | - |
15 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,24 | - |
14 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 19,86 | - |
13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,09 | - |
12 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,05 | - |
09 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 19,95 | - |
08 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,07 | - |
07 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 19,80 | - |
06 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,32 | - |
05 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,39 | - |
02 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,26 | - |
01 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,57 | - |
31 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,66 | - |
30 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,32 | - |
29 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,27 | - |
*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...