Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
27 giu 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
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 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
21 giu 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
20 giu 2024 | 24,02 | 24,48 | 24,02 | 24,48 | 24,48 | 129 |
19 giu 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
18 giu 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
17 giu 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
14 giu 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
13 giu 2024 | 24,16 | 24,16 | 24,11 | 24,11 | 24,11 | 10 |
12 giu 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
11 giu 2024 | 24,40 | 24,51 | 24,40 | 24,51 | 24,51 | 40 |
10 giu 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
07 giu 2024 | 24,10 | 24,46 | 24,10 | 24,46 | 24,46 | 97 |
06 giu 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
05 giu 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
04 giu 2024 | 24,49 | 24,49 | 24,30 | 24,30 | 24,30 | 3 |
03 giu 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
31 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
30 mag 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
29 mag 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
28 mag 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
27 mag 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
24 mag 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
23 mag 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
22 mag 2024 | 25,24 | 25,24 | 25,16 | 25,16 | 25,16 | 400 |
21 mag 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
20 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
17 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
16 mag 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
15 mag 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
14 mag 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
13 mag 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
10 mag 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
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 | 23,44 | 23,44 | 23,44 | 487 |
07 mag 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
06 mag 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
03 mag 2024 | 24,04 | 24,24 | 24,04 | 24,12 | 24,12 | 535 |
02 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
30 apr 2024 | 24,43 | 24,43 | 24,38 | 24,38 | 24,38 | 5 |
29 apr 2024 | 20,58 | 26,95 | 20,58 | 26,95 | 26,95 | 82 |
26 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
25 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
24 apr 2024 | 19,05 | 19,05 | 18,97 | 18,97 | 18,97 | 27 |
23 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
22 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
19 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
18 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
17 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
16 apr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
15 apr 2024 | 18,29 | 18,66 | 18,29 | 18,66 | 18,66 | 25 |
12 apr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
11 apr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
10 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
09 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
08 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | 215 |
05 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
04 apr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
03 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
02 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
28 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
27 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
26 mar 2024 | 17,78 | 17,81 | 17,78 | 17,81 | 17,81 | 92 |
25 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
22 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
21 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
20 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
19 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
18 mar 2024 | 18,75 | 18,75 | 18,47 | 18,47 | 18,47 | 103 |
15 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
14 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
13 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
12 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
11 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
08 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
07 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
06 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
05 mar 2024 | 18,02 | 18,04 | 18,02 | 18,04 | 18,04 | 215 |
04 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
01 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
29 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
28 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
27 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
26 feb 2024 | 18,00 | 18,00 | 17,89 | 17,89 | 17,89 | 117 |
23 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
22 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
21 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
20 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
19 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
16 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
15 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
14 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
13 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
12 feb 2024 | 18,48 | 18,52 | 18,48 | 18,52 | 18,52 | 206 |
09 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
08 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
*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...