Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 19,37 | 19,65 | 19,37 | 19,65 | 19,65 | 500 |
20 mag 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
17 mag 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
16 mag 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
15 mag 2024 | 20,81 | 20,81 | 18,84 | 18,84 | 18,84 | 150 |
14 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
13 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
10 mag 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
09 mag 2024 | 21,89 | 21,99 | 21,89 | 21,99 | 21,99 | 140 |
08 mag 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
07 mag 2024 | 22,91 | 23,13 | 22,91 | 23,13 | 23,13 | 50 |
06 mag 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
03 mag 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
02 mag 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
30 apr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
29 apr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
26 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
25 apr 2024 | 26,09 | 26,09 | 23,32 | 23,32 | 23,32 | 100 |
24 apr 2024 | 26,37 | 26,37 | 26,15 | 26,15 | 26,15 | 1 |
23 apr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
22 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
19 apr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
18 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
17 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
16 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
15 apr 2024 | 27,82 | 27,82 | 27,12 | 27,12 | 27,12 | 4 |
12 apr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
11 apr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
10 apr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
09 apr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
08 apr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
05 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
04 apr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
03 apr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
02 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
28 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
28 mar 2024 | 0.6 Dividendo |
27 mar 2024 | 25,45 | 25,45 | 25,44 | 25,44 | 24,84 | 11 |
26 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 24,97 | - |
25 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,14 | - |
22 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 23,78 | - |
21 mar 2024 | 24,95 | 24,95 | 24,35 | 24,35 | 23,78 | 160 |
20 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,28 | - |
19 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,28 | - |
18 mar 2024 | 24,78 | 24,87 | 24,78 | 24,87 | 24,28 | 100 |
15 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,20 | - |
14 mar 2024 | 25,41 | 25,41 | 24,79 | 24,79 | 24,21 | 100 |
13 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 24,96 | - |
12 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 24,63 | - |
11 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,46 | - |
08 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,36 | - |
07 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,33 | - |
06 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,48 | - |
05 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,38 | - |
04 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 24,98 | - |
01 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,05 | - |
29 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,10 | - |
28 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 25,86 | - |
27 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 25,77 | - |
26 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,36 | - |
23 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,01 | - |
22 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,01 | - |
21 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 26,88 | - |
20 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,53 | - |
19 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,53 | 100 |
16 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 26,72 | - |
15 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 26,81 | - |
14 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 26,81 | - |
13 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,46 | - |
12 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,46 | - |
09 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,35 | - |
08 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 30,93 | - |
07 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 30,93 | - |
06 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 30,93 | - |
05 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,13 | - |
02 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 31,49 | - |
01 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,26 | - |
31 gen 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 31,91 | - |
30 gen 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,02 | - |
29 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 31,42 | - |
26 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,29 | - |
25 gen 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,29 | - |
24 gen 2024 | 31,88 | 32,05 | 31,88 | 32,05 | 31,29 | 40 |
23 gen 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 30,48 | - |
22 gen 2024 | 31,47 | 31,47 | 31,22 | 31,22 | 30,48 | 30 |
19 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,25 | - |
18 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,53 | - |
17 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,53 | - |
16 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 31,53 | - |
15 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,44 | - |
12 gen 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,44 | - |
11 gen 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,31 | - |
10 gen 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,31 | - |
09 gen 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,51 | - |
08 gen 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 31,51 | - |
05 gen 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,26 | - |
04 gen 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,24 | - |
03 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 31,62 | - |
02 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 31,62 | - |
29 dic 2023 | 32,55 | 32,55 | 32,38 | 32,38 | 31,62 | - |
*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...