Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
01 mag 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
30 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
29 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
26 apr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
25 apr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
24 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
23 apr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
22 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
19 apr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
18 apr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
17 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
16 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
15 apr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
12 apr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
11 apr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
10 apr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
09 apr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
08 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
05 apr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
04 apr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
03 apr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
02 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
01 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
28 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
27 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
26 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
25 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
22 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
21 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
20 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
19 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
18 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
15 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
14 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
13 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
12 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
11 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
08 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
07 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
06 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
05 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
04 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
01 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
29 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
28 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
27 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
26 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
23 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
22 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
21 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
20 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
16 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
15 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
14 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
13 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
12 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
09 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
08 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
07 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
06 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
05 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
02 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
01 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
31 gen 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
30 gen 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
29 gen 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
26 gen 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
25 gen 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
24 gen 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
23 gen 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
22 gen 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
19 gen 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
18 gen 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
17 gen 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
16 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
12 gen 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
11 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
10 gen 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
09 gen 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
08 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
05 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
04 gen 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
03 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
02 gen 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
29 dic 2023 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
28 dic 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
27 dic 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
26 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
22 dic 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
21 dic 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
20 dic 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
19 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
18 dic 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
15 dic 2023 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
14 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
13 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
12 dic 2023 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
12 dic 2023 | 1.198 Dividendo |
*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...