Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
27 giu 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
26 giu 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
25 giu 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
24 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
21 giu 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
20 giu 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
19 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
18 giu 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
17 giu 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
14 giu 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | 16 |
13 giu 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
12 giu 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
11 giu 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
10 giu 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
07 giu 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
06 giu 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
05 giu 2024 | 24,36 | 24,36 | 24,22 | 24,22 | 24,22 | 38 |
04 giu 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
03 giu 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
31 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
30 mag 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
29 mag 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
28 mag 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
27 mag 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
24 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
23 mag 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
22 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
21 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
20 mag 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
17 mag 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
16 mag 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
15 mag 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
14 mag 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
13 mag 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
10 mag 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
09 mag 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
09 mag 2024 | 30.2684:29.2684 Frazionamento azionario |
08 mag 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
07 mag 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
06 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
03 mag 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
02 mag 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
30 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
29 apr 2024 | 19,17 | 27,90 | 19,17 | 26,96 | 26,96 | 551 |
26 apr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
25 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
24 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
23 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
22 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
19 apr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
18 apr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
17 apr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
16 apr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
15 apr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
12 apr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
11 apr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
10 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
09 apr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
08 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
05 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
04 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
03 apr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
02 apr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
28 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
27 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
26 mar 2024 | 17,75 | 17,97 | 17,75 | 17,97 | 17,97 | 124 |
25 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
22 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
21 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
20 mar 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
19 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
18 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
15 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | 52 |
14 mar 2024 | 19,04 | 19,10 | 19,04 | 19,10 | 19,10 | 413 |
13 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
12 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
11 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
08 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
07 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
06 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
05 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
04 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
01 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
29 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
28 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
27 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
26 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
23 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
22 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
21 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
20 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
19 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
16 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
15 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
14 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
13 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
12 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
09 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
08 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
*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...