Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
13 giu 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
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 | 27,99 | 27,99 | 27,99 | 17 |
06 giu 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
05 giu 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
04 giu 2024 | 29,08 | 29,08 | 28,11 | 28,11 | 28,11 | 1.250 |
03 giu 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
31 mag 2024 | 29,57 | 29,57 | 29,24 | 29,24 | 29,24 | 140 |
30 mag 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
29 mag 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
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 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
23 mag 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
22 mag 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
21 mag 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
20 mag 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
17 mag 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
16 mag 2024 | 30,49 | 30,51 | 30,49 | 30,51 | 30,51 | 65 |
15 mag 2024 | 30,33 | 30,54 | 30,33 | 30,54 | 30,54 | 400 |
14 mag 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
13 mag 2024 | 32,37 | 32,37 | 31,82 | 31,82 | 31,82 | 105 |
10 mag 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
09 mag 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
08 mag 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
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 | - |
03 mag 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
02 mag 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
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 | 29,59 | 30,88 | 29,59 | 30,88 | 30,88 | 1.000 |
25 apr 2024 | 26,60 | 29,58 | 26,60 | 29,58 | 29,58 | 535 |
24 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
23 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
22 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
19 apr 2024 | 25,11 | 25,15 | 25,00 | 25,00 | 25,00 | 1.700 |
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 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
12 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
11 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
10 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
09 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
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 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
02 apr 2024 | 23,02 | 23,60 | 23,02 | 23,60 | 23,60 | 50 |
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 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
25 mar 2024 | 22,56 | 22,58 | 22,56 | 22,58 | 22,58 | 520 |
22 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
21 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
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 | 21,54 | 21,54 | 21,36 | 21,36 | 21,36 | 50 |
14 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
14 mar 2024 | 0.41 Dividendo |
13 mar 2024 | 21,90 | 22,78 | 21,90 | 22,78 | 22,37 | 200 |
12 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,47 | - |
11 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,13 | - |
08 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,41 | - |
07 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,68 | - |
06 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,59 | - |
05 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,91 | - |
04 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,21 | - |
01 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,93 | - |
29 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,84 | - |
28 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,27 | - |
27 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,76 | - |
26 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,45 | - |
23 feb 2024 | 20,98 | 21,02 | 20,98 | 21,02 | 20,64 | 200 |
22 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,23 | - |
21 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,93 | - |
20 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,48 | - |
19 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,86 | - |
16 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,74 | - |
15 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,11 | - |
14 feb 2024 | 20,70 | 20,70 | 20,14 | 20,14 | 19,78 | 20 |
13 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,13 | - |
12 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,76 | - |
09 feb 2024 | 20,32 | 20,32 | 20,00 | 20,00 | 19,64 | 150 |
08 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,45 | - |
07 feb 2024 | 21,70 | 21,70 | 20,68 | 20,68 | 20,31 | 130 |
06 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,94 | - |
05 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,00 | - |
02 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,66 | - |
01 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 21,64 | - |
31 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,66 | - |
30 gen 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 21,76 | - |
29 gen 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,82 | 100 |
26 gen 2024 | 21,18 | 21,88 | 21,18 | 21,88 | 21,49 | 500 |
25 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,49 | - |
*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...