Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | 210 |
20 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
17 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
16 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
15 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
14 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
13 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
10 mag 2024 | 22,48 | 22,48 | 22,45 | 22,45 | 22,45 | 444 |
09 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
08 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
07 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
03 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
02 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
01 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
30 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | 217 |
29 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
26 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
25 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
24 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
23 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
22 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
19 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
18 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
17 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
16 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
15 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
12 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
11 apr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | 337 |
10 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
09 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
08 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
05 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
04 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
03 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
02 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
28 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
28 mar 2024 | 0.6 Dividendo |
27 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,27 | - |
26 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,27 | - |
25 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,27 | - |
22 mar 2024 | 23,78 | 23,87 | 23,78 | 23,87 | 23,27 | 31 |
21 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
20 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
19 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
18 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
15 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
14 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
13 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
12 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
11 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
08 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
07 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
06 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
05 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
04 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
01 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
29 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
28 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | - |
27 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 25,68 | 31 |
26 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,64 | - |
23 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,64 | - |
22 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,64 | - |
21 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,64 | - |
20 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,64 | - |
19 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,64 | - |
16 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,64 | 82 |
15 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,87 | - |
14 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 26,87 | 1.391 |
13 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
12 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
09 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
08 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
07 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
06 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
05 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
02 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
01 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
31 gen 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
30 gen 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
29 gen 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | - |
26 gen 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,09 | 500 |
25 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,35 | - |
24 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,35 | - |
23 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,35 | - |
22 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,35 | - |
19 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,35 | - |
18 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,35 | 146 |
17 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
16 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
15 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
12 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
11 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
10 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
09 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
08 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
05 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
04 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
03 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
02 gen 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
29 dic 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 33,37 | - |
*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...