Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
01 mag 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
30 apr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
29 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
26 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
25 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
24 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
23 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
22 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
19 apr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
18 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
17 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
16 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
15 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
12 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
11 apr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
10 apr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
09 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
08 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
05 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
04 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
03 apr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
02 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
01 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
28 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
27 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
26 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
25 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
22 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
21 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
20 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
19 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
18 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
15 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
14 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
13 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
12 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
11 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
08 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
07 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
06 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
05 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
04 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
01 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
29 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
28 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
26 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
23 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
22 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
21 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
20 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
16 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
15 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
14 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
13 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
12 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
09 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
08 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
07 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
06 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
05 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
02 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
01 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
31 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
30 gen 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
29 gen 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
26 gen 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
25 gen 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
24 gen 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
23 gen 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
22 gen 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
19 gen 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
18 gen 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
17 gen 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
16 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
12 gen 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
11 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
10 gen 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
09 gen 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
08 gen 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
05 gen 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
04 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
03 gen 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
02 gen 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
29 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
28 dic 2023 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
27 dic 2023 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
26 dic 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
22 dic 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
21 dic 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
20 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
19 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
19 dic 2023 | 0.331 Dividendo |
18 dic 2023 | 22,03 | 22,03 | 22,03 | 22,03 | 21,70 | - |
15 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,67 | - |
14 dic 2023 | 22,15 | 22,15 | 22,15 | 22,15 | 21,82 | - |
13 dic 2023 | 21,93 | 21,93 | 21,93 | 21,93 | 21,60 | - |
12 dic 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,35 | - |
11 dic 2023 | 21,64 | 21,64 | 21,64 | 21,64 | 21,31 | - |
*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...