Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
30 apr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
29 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
26 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
25 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
24 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
23 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
22 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
19 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
18 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
17 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
16 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
15 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
12 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
11 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
10 apr 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
09 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
08 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
05 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
04 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
03 apr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
02 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
01 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
28 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
27 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
26 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
25 mar 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
22 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
21 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
20 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
19 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
18 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
15 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
14 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
13 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
12 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
11 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
08 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
06 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
05 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
04 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
01 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
29 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
28 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
27 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
26 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
23 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
22 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
21 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
20 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
16 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
15 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
14 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
13 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
12 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
09 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
08 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
07 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
06 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
05 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
02 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
01 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
31 gen 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
30 gen 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
29 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
26 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
25 gen 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
24 gen 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
23 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
22 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
19 gen 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
18 gen 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
17 gen 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
16 gen 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
12 gen 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
11 gen 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
10 gen 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
09 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
08 gen 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
05 gen 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
04 gen 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
03 gen 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
02 gen 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
29 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
28 dic 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
28 dic 2023 | 0.073 Dividendo |
27 dic 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 23,79 | - |
26 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,70 | - |
22 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,41 | - |
21 dic 2023 | 23,33 | 23,33 | 23,33 | 23,33 | 23,26 | - |
20 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,82 | - |
19 dic 2023 | 23,31 | 23,31 | 23,31 | 23,31 | 23,24 | - |
18 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,73 | - |
15 dic 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,71 | - |
14 dic 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,83 | - |
13 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,33 | - |
12 dic 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,61 | - |
11 dic 2023 | 21,72 | 21,72 | 21,72 | 21,72 | 21,65 | - |
*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...