Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | 280 |
16 mag 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
15 mag 2024 | 20,81 | 20,81 | 19,02 | 19,02 | 19,02 | 280 |
14 mag 2024 | 22,58 | 22,58 | 22,48 | 22,48 | 22,48 | 50 |
13 mag 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
10 mag 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
09 mag 2024 | 21,78 | 22,02 | 21,78 | 22,02 | 22,02 | 50 |
08 mag 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
07 mag 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
06 mag 2024 | 22,21 | 22,70 | 22,21 | 22,70 | 22,70 | 200 |
03 mag 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
02 mag 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
30 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
29 apr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
26 apr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
25 apr 2024 | 25,88 | 25,88 | 25,20 | 25,20 | 25,20 | 1.000 |
24 apr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
23 apr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
22 apr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
19 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
18 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
17 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
16 apr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
15 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
12 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
11 apr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
10 apr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
09 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
08 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
05 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
04 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
03 apr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
02 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
28 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
28 mar 2024 | 0.6 Dividendo |
27 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 24,75 | - |
26 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,06 | - |
25 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,23 | - |
22 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,65 | - |
21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,31 | - |
20 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,19 | - |
19 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,38 | - |
18 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,19 | - |
15 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,09 | - |
14 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 24,67 | - |
13 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,06 | - |
12 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,70 | - |
11 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 24,54 | - |
08 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,40 | - |
07 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,21 | - |
06 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,51 | - |
05 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,28 | - |
04 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,86 | - |
01 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,86 | - |
29 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,05 | - |
28 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 25,94 | - |
27 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 25,66 | - |
26 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,26 | - |
23 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 26,94 | - |
22 feb 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,11 | - |
21 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 26,99 | - |
20 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 26,60 | - |
19 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 26,57 | - |
16 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 26,55 | - |
15 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,68 | - |
14 feb 2024 | 27,50 | 27,50 | 27,45 | 27,45 | 26,80 | 500 |
13 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,51 | - |
12 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,31 | - |
09 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,23 | - |
08 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 30,68 | - |
07 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 30,84 | - |
06 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 30,83 | - |
05 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 30,96 | - |
02 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 31,58 | - |
01 feb 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,06 | - |
31 gen 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 31,72 | - |
30 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,12 | - |
29 gen 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 31,56 | - |
26 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,14 | - |
25 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,24 | - |
24 gen 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,20 | - |
23 gen 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 30,48 | - |
22 gen 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 30,62 | - |
19 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,10 | - |
18 gen 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,56 | - |
17 gen 2024 | 32,28 | 32,28 | 32,05 | 32,05 | 31,29 | 150 |
16 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,36 | - |
15 gen 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 31,55 | - |
12 gen 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 31,55 | - |
11 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,39 | - |
10 gen 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,14 | - |
09 gen 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,56 | - |
08 gen 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 31,54 | - |
05 gen 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,26 | - |
04 gen 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,12 | - |
03 gen 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 31,59 | - |
02 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,36 | - |
29 dic 2023 | 32,43 | 32,43 | 32,43 | 32,43 | 31,66 | - |
28 dic 2023 | 32,95 | 32,95 | 32,95 | 32,95 | 32,17 | - |
27 dic 2023 | 32,62 | 32,62 | 32,62 | 32,62 | 31,85 | - |
*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...