Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
26 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | 5 |
25 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
24 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
23 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
22 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | 15 |
19 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
18 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
17 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
16 apr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | 7 |
15 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
12 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
11 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
10 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
09 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
08 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
05 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
04 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
03 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
02 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
01 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
28 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
28 mar 2024 | 49 Dividendo |
27 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | - |
26 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | - |
25 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | - |
22 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -22,64 | 27 |
21 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
20 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
19 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
18 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
15 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
14 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
13 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
12 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
11 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
08 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
07 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
06 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
05 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -20,43 | - |
04 mar 2024 | 23,80 | 23,80 | 23,46 | 23,80 | -20,43 | 300 |
01 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
29 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
28 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
27 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
26 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
23 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
22 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
21 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
20 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
16 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
15 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
14 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
13 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
12 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | -19,51 | - |
09 feb 2024 | 22,00 | 22,73 | 22,00 | 22,73 | -19,51 | 2.339 |
08 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
07 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
06 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
05 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
02 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
01 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | - |
31 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | -18,86 | 42 |
30 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | - |
29 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | - |
26 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | - |
25 gen 2024 | 23,05 | 23,05 | 23,05 | 23,05 | -19,79 | 1 |
24 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
23 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
22 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
19 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
18 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
17 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
16 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | - |
12 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | -19,56 | 713 |
11 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | -20,24 | - |
10 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | -20,24 | 88 |
09 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | -19,91 | - |
08 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | -19,91 | - |
05 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | -19,91 | 925 |
04 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | -18,55 | 11 |
03 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -19,40 | - |
02 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -19,40 | - |
29 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | -19,40 | 79 |
28 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
27 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
26 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
22 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
21 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
20 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | - |
19 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | -19,29 | 1 |
18 dic 2023 | 21,63 | 21,63 | 21,63 | 21,63 | -18,57 | - |
15 dic 2023 | 21,63 | 21,63 | 21,63 | 21,63 | -18,57 | 38 |
14 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | - |
13 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | - |
12 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | - |
11 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | -18,30 | 46 |
08 dic 2023 | 21,19 | 21,19 | 21,19 | 21,19 | -18,19 | 534 |
07 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | -17,86 | - |
06 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | -17,86 | - |
*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...