Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
06 mag 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
03 mag 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
02 mag 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
01 mag 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
30 apr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
29 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
26 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
25 apr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
24 apr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
23 apr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
22 apr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
19 apr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
18 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
17 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
16 apr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
15 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
12 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
11 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
10 apr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
09 apr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
08 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
05 apr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
04 apr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
03 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
02 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
01 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
28 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
27 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
26 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
25 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
22 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
21 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
20 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
19 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
18 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
15 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
14 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
13 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
11 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
08 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
07 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
06 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
05 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
04 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
01 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
29 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
28 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
27 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
26 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
23 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
22 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
21 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
20 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
16 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
15 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
14 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
13 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
12 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
09 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
08 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
07 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
06 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
05 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
02 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
01 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
31 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
30 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
29 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
26 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
25 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
24 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
23 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
22 gen 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
19 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
18 gen 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
17 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
16 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
12 gen 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
11 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
10 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
09 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
08 gen 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
05 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
04 gen 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
03 gen 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
02 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
29 dic 2023 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
28 dic 2023 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
27 dic 2023 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
26 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
22 dic 2023 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
21 dic 2023 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
20 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
19 dic 2023 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
18 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
15 dic 2023 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
15 dic 2023 | 0.128 Dividendo |
14 dic 2023 | 21,56 | 21,56 | 21,56 | 21,56 | 21,43 | - |
*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...