Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | 12 |
30 apr 2024 | 21,48 | 22,10 | 21,48 | 22,10 | 22,10 | 12 |
29 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
26 apr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
25 apr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
24 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
23 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
22 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
19 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
18 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
17 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
16 apr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
15 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
12 apr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
11 apr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
10 apr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
09 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
08 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
05 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
04 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
03 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
02 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
28 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
28 mar 2024 | 0.6 Dividendo |
27 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 24,68 | - |
26 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 24,98 | - |
25 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,17 | - |
22 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,58 | - |
21 mar 2024 | 24,83 | 24,83 | 24,09 | 24,09 | 23,52 | 100 |
20 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,14 | - |
19 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,31 | - |
18 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,11 | - |
15 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,01 | - |
14 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,60 | - |
13 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 24,98 | - |
12 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 24,62 | - |
11 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,47 | - |
08 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,33 | - |
07 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,13 | - |
06 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 24,45 | - |
05 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,21 | - |
04 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 24,79 | - |
01 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 24,88 | - |
29 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,00 | - |
28 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 25,85 | - |
27 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 25,59 | - |
26 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,18 | - |
23 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 26,85 | - |
22 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,03 | - |
21 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,90 | - |
20 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 26,52 | - |
19 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 26,50 | - |
16 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 26,48 | - |
15 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 26,60 | - |
14 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 26,76 | - |
13 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,46 | - |
12 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,23 | - |
09 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,06 | - |
08 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 30,59 | - |
07 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 30,74 | - |
06 feb 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 30,74 | - |
05 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 30,85 | - |
02 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,50 | - |
01 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,95 | - |
31 gen 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 31,65 | - |
30 gen 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,03 | - |
29 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,46 | - |
26 gen 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,06 | - |
25 gen 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,15 | - |
24 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,09 | - |
23 gen 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 30,39 | - |
22 gen 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,53 | - |
19 gen 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,01 | - |
18 gen 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 31,47 | - |
17 gen 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 31,43 | - |
16 gen 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,25 | - |
15 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,45 | - |
12 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 31,45 | - |
11 gen 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 31,32 | - |
10 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,05 | - |
09 gen 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 31,47 | - |
08 gen 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 31,46 | - |
05 gen 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,19 | - |
04 gen 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 30,83 | - |
03 gen 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 31,53 | - |
02 gen 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,27 | - |
29 dic 2023 | 32,35 | 32,35 | 32,25 | 32,27 | 31,50 | - |
28 dic 2023 | 32,87 | 32,87 | 32,87 | 32,87 | 32,09 | - |
27 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 31,75 | - |
22 dic 2023 | 32,08 | 32,08 | 32,08 | 32,08 | 31,32 | - |
21 dic 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 31,63 | - |
20 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 32,81 | - |
19 dic 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 32,26 | - |
18 dic 2023 | 32,59 | 32,59 | 32,59 | 32,59 | 31,82 | - |
15 dic 2023 | 34,68 | 34,68 | 34,68 | 34,68 | 33,86 | - |
14 dic 2023 | 34,87 | 34,87 | 34,87 | 34,87 | 34,04 | - |
13 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 33,72 | - |
12 dic 2023 | 35,14 | 35,14 | 35,14 | 35,14 | 34,31 | - |
11 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 34,15 | - |
08 dic 2023 | 34,83 | 34,83 | 34,83 | 34,83 | 34,00 | - |
*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...