Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 10 |
01 lug 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
28 giu 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
27 giu 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
26 giu 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
25 giu 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
24 giu 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
21 giu 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
20 giu 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
19 giu 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
18 giu 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
17 giu 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
14 giu 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
13 giu 2024 | 27,92 | 27,92 | 27,85 | 27,85 | 27,85 | 10 |
12 giu 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
11 giu 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
10 giu 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
07 giu 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
06 giu 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
05 giu 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
04 giu 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
03 giu 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
31 mag 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
30 mag 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
29 mag 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
28 mag 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
27 mag 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
24 mag 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
23 mag 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
22 mag 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
21 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
20 mag 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | 65 |
17 mag 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
16 mag 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
15 mag 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
14 mag 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
13 mag 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
10 mag 2024 | 31,96 | 32,38 | 31,96 | 32,38 | 32,38 | 70 |
09 mag 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
08 mag 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
07 mag 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
06 mag 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | 30 |
03 mag 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
02 mag 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
30 apr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
29 apr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
26 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
25 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
24 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
23 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
22 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
19 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
18 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
17 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
16 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
15 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
12 apr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
11 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
10 apr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
09 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
08 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
05 apr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
04 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
03 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
02 apr 2024 | 23,02 | 23,95 | 23,02 | 23,95 | 23,95 | 44 |
28 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
27 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
26 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
25 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
22 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
21 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
20 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
19 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
18 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
14 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
14 mar 2024 | 0.41 Dividendo |
13 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,51 | - |
12 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,53 | - |
11 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,12 | - |
08 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,39 | - |
07 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,67 | - |
06 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,57 | - |
05 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,90 | - |
04 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,20 | - |
01 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,90 | - |
29 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 19,84 | - |
28 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,08 | - |
27 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,76 | - |
26 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,43 | - |
23 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,57 | - |
22 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,21 | - |
21 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,92 | - |
20 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,47 | - |
19 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,84 | - |
16 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,72 | - |
15 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,10 | - |
14 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,31 | - |
13 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,12 | - |
12 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,74 | - |
*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...