Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
30 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
29 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
26 apr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
25 apr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
24 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
23 apr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
22 apr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
19 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
18 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
17 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
16 apr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
15 apr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
12 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
11 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
10 apr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
09 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
08 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
05 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
04 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
03 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
02 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
01 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
28 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
27 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
26 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
25 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
22 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
21 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
20 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
19 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
18 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
15 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
14 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
13 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
12 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
11 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
08 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
07 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
06 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
05 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
04 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
01 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
29 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
28 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
27 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
26 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
23 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
22 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
21 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
20 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
16 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
15 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
14 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
13 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
12 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
09 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
08 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
07 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
06 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
05 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
02 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
01 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
31 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
30 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
29 gen 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
26 gen 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
25 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
24 gen 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
23 gen 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
22 gen 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
19 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
18 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
17 gen 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
16 gen 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
12 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
11 gen 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
10 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
09 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
08 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
05 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
04 gen 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
03 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
02 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
29 dic 2023 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
28 dic 2023 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
27 dic 2023 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
26 dic 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
22 dic 2023 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
21 dic 2023 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
20 dic 2023 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
19 dic 2023 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
18 dic 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
15 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
14 dic 2023 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
13 dic 2023 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
12 dic 2023 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
12 dic 2023 | 0 Dividendo |
12 dic 2023 | 0.618 Guadagno in conto di capitale |
11 dic 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 19,69 | - |
*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...