Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
25 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
24 apr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
23 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
22 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
19 apr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
18 apr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
17 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
16 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
15 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
12 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
11 apr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
10 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
09 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
08 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
05 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
04 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
03 apr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
02 apr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
01 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
28 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
27 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
26 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
25 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
22 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
21 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
20 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
19 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
18 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
15 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
14 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
13 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
12 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
11 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
08 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
07 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
06 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
05 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
04 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
01 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
29 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
28 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
27 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
26 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
23 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
22 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
21 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
20 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
16 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
15 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
14 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
13 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
12 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
09 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
08 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
07 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
06 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
05 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
02 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
01 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
31 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
30 gen 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
29 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
26 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
25 gen 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
24 gen 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
23 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
22 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
19 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
18 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
17 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
16 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
12 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
11 gen 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
10 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
09 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
08 gen 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
05 gen 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
04 gen 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
03 gen 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
02 gen 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
29 dic 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
28 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
28 dic 2023 | 0.011 Dividendo |
27 dic 2023 | 24,71 | 24,71 | 24,71 | 24,71 | 24,70 | - |
26 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,60 | - |
22 dic 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,29 | - |
21 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,13 | - |
20 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,67 | - |
19 dic 2023 | 24,17 | 24,17 | 24,17 | 24,17 | 24,16 | - |
18 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,67 | - |
15 dic 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,64 | - |
14 dic 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,78 | - |
13 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,26 | - |
12 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,55 | - |
11 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,56 | - |
08 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,56 | - |
07 dic 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,43 | - |
06 dic 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,40 | - |
05 dic 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 22,53 | - |
*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...