Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
26 giu 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
25 giu 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
24 giu 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
21 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
20 giu 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
19 giu 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
18 giu 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
17 giu 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
14 giu 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
13 giu 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
13 giu 2024 | 1.06 Dividendo |
12 giu 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 21,69 | - |
11 giu 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,36 | - |
10 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
07 giu 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,26 | - |
06 giu 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,36 | - |
05 giu 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 22,55 | - |
04 giu 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,36 | - |
03 giu 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,02 | - |
31 mag 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 21,79 | - |
30 mag 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,45 | - |
29 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 21,88 | - |
28 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 21,88 | - |
27 mag 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 21,69 | - |
24 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,40 | - |
23 mag 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 21,79 | - |
22 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 21,59 | - |
21 mag 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,21 | - |
20 mag 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,21 | - |
17 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,36 | - |
16 mag 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 21,50 | - |
15 mag 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,21 | - |
14 mag 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 20,97 | - |
13 mag 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 20,93 | - |
10 mag 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 20,93 | - |
09 mag 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 20,69 | - |
08 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,78 | - |
07 mag 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 20,74 | - |
06 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,78 | - |
03 mag 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 20,64 | - |
02 mag 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,26 | - |
30 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,31 | - |
29 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,21 | - |
26 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,83 | - |
25 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 19,93 | - |
24 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,40 | - |
23 apr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,16 | - |
22 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,83 | - |
19 apr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,59 | - |
18 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 19,74 | - |
17 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,02 | - |
16 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 19,97 | - |
15 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,21 | - |
12 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,31 | - |
11 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,02 | - |
10 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,26 | - |
09 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,40 | - |
08 apr 2024 | 21,55 | 21,55 | 21,50 | 21,50 | 20,50 | 815 |
05 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,26 | - |
04 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,12 | - |
03 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,26 | - |
02 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,02 | - |
28 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 19,87 | - |
27 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 19,70 | - |
26 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 19,68 | - |
25 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,45 | - |
22 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,13 | - |
21 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,32 | - |
20 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,09 | - |
19 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,09 | - |
18 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,75 | - |
15 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 18,71 | - |
14 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,75 | - |
13 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 18,76 | - |
12 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,11 | - |
11 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,04 | - |
08 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 18,80 | - |
07 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 18,61 | - |
06 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,59 | - |
05 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 18,60 | - |
04 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 18,76 | - |
01 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 18,90 | - |
29 feb 2024 | 19,55 | 19,65 | 19,55 | 19,65 | 18,73 | 300 |
28 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 18,81 | - |
27 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 18,90 | - |
26 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,13 | - |
23 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,20 | - |
22 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,20 | - |
21 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 18,95 | - |
20 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,03 | - |
19 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,97 | - |
16 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,16 | - |
15 feb 2024 | 19,72 | 19,93 | 19,72 | 19,93 | 19,00 | 3 |
14 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 18,64 | - |
13 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,11 | - |
12 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,00 | - |
09 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,34 | - |
08 feb 2024 | 20,04 | 20,12 | 20,04 | 20,08 | 19,14 | 747 |
07 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,18 | - |
*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...