Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
24 apr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
23 apr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
22 apr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
19 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
18 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
17 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
16 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
15 apr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
12 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
11 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
10 apr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
09 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
08 apr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
05 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
04 apr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
03 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
02 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
01 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
28 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
27 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
26 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
25 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
22 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
21 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
20 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
19 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
18 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
15 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
14 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
13 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
12 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
11 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
08 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
07 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
06 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
05 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
04 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
01 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
29 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
28 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
27 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
26 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
23 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
22 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
21 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
20 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
16 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
15 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
14 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
13 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
12 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
09 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
08 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
07 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
06 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
05 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
02 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
01 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
31 gen 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
30 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
29 gen 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
26 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
25 gen 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
24 gen 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
23 gen 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
22 gen 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
19 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
18 gen 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
17 gen 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
16 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
12 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
11 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
10 gen 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
09 gen 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
08 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
05 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
04 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
03 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
02 gen 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
29 dic 2023 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
28 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
28 dic 2023 | 0.075 Dividendo |
27 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,80 | - |
26 dic 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,71 | - |
22 dic 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,42 | - |
21 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,27 | - |
20 dic 2023 | 22,91 | 22,91 | 22,91 | 22,91 | 22,84 | - |
19 dic 2023 | 23,33 | 23,33 | 23,33 | 23,33 | 23,26 | - |
18 dic 2023 | 22,81 | 22,81 | 22,81 | 22,81 | 22,74 | - |
15 dic 2023 | 22,79 | 22,79 | 22,79 | 22,79 | 22,72 | - |
14 dic 2023 | 22,91 | 22,91 | 22,91 | 22,91 | 22,84 | - |
13 dic 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,34 | - |
12 dic 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,63 | - |
11 dic 2023 | 21,73 | 21,73 | 21,73 | 21,73 | 21,66 | - |
08 dic 2023 | 21,73 | 21,73 | 21,73 | 21,73 | 21,66 | - |
07 dic 2023 | 21,62 | 21,62 | 21,62 | 21,62 | 21,55 | - |
06 dic 2023 | 21,53 | 21,53 | 21,53 | 21,53 | 21,46 | - |
05 dic 2023 | 21,62 | 21,62 | 21,62 | 21,62 | 21,55 | - |
04 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,82 | - |
*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...