Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 24,19 | 24,19 | 24,15 | 24,15 | 24,15 | 3.369 |
06 mag 2024 | 23,66 | 24,24 | 23,59 | 23,59 | 23,59 | 3.100 |
03 mag 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 60.000 |
02 mag 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 4.800 |
01 mag 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | 200 |
30 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | 600 |
29 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
26 apr 2024 | 23,04 | 23,04 | 22,27 | 22,27 | 22,27 | 51.500 |
25 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | 200 |
24 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | 4.100 |
23 apr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | 2.500 |
22 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
19 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | 300 |
18 apr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
17 apr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | 300 |
16 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
15 apr 2024 | 23,25 | 23,43 | 22,74 | 22,74 | 22,74 | 500 |
12 apr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | 1.300 |
11 apr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
10 apr 2024 | 23,34 | 23,34 | 22,81 | 22,81 | 22,81 | 6.200 |
09 apr 2024 | 23,27 | 23,72 | 23,27 | 23,72 | 23,72 | 800 |
08 apr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
05 apr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | 300 |
04 apr 2024 | 23,57 | 23,57 | 23,01 | 23,01 | 23,01 | 400 |
03 apr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
02 apr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | 300 |
01 apr 2024 | 23,35 | 23,35 | 22,83 | 22,83 | 22,83 | 500 |
28 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | 100.300 |
27 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | 300 |
26 mar 2024 | 22,74 | 22,74 | 22,27 | 22,27 | 22,27 | 700 |
25 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
22 mar 2024 | 23,65 | 23,65 | 22,63 | 22,63 | 22,63 | 500 |
21 mar 2024 | 23,24 | 23,24 | 22,48 | 22,48 | 22,48 | 800 |
20 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 200 |
19 mar 2024 | 22,73 | 22,73 | 22,30 | 22,55 | 22,55 | 1.100 |
18 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
15 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | 1.600 |
14 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | 300 |
13 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | 300 |
12 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | 1.100 |
11 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
08 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
07 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | 300 |
06 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
05 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
04 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | 1.100 |
01 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | 500 |
29 feb 2024 | 22,40 | 22,40 | 21,84 | 21,84 | 21,84 | 1.000 |
28 feb 2024 | 21,56 | 22,15 | 21,56 | 22,15 | 22,15 | 500 |
27 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | 200 |
26 feb 2024 | 21,80 | 21,81 | 21,80 | 21,81 | 21,81 | 500 |
23 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | 800 |
22 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
21 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
20 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
16 feb 2024 | 22,15 | 22,15 | 21,69 | 21,69 | 21,69 | 5.900 |
15 feb 2024 | 21,43 | 22,08 | 21,43 | 22,08 | 22,08 | 400 |
14 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
13 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | 300 |
12 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
09 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | 3.100 |
08 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
07 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
06 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
05 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
02 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | 300 |
01 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
31 gen 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | 300 |
30 gen 2024 | 21,91 | 22,79 | 21,91 | 22,79 | 22,79 | 1.000 |
30 gen 2024 | 0.4 Dividendo |
29 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,82 | - |
26 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 22,82 | 300 |
25 gen 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,15 | - |
24 gen 2024 | 22,55 | 22,55 | 22,53 | 22,53 | 22,15 | 1.100 |
23 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,44 | 200 |
22 gen 2024 | 23,60 | 23,60 | 23,15 | 23,15 | 22,76 | 600 |
19 gen 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,34 | 900 |
18 gen 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,26 | 200 |
17 gen 2024 | 22,49 | 22,49 | 22,22 | 22,22 | 21,84 | 1.100 |
16 gen 2024 | 23,35 | 23,37 | 23,35 | 23,37 | 22,97 | 600 |
12 gen 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,33 | 400 |
11 gen 2024 | 23,26 | 23,26 | 22,73 | 22,73 | 22,33 | 700 |
10 gen 2024 | 22,23 | 22,27 | 22,23 | 22,27 | 21,88 | 1.600 |
09 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,47 | 600 |
08 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,47 | - |
05 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,47 | - |
04 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,47 | 300 |
03 gen 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 21,70 | 500 |
02 gen 2024 | 22,10 | 22,10 | 21,55 | 21,69 | 21,31 | 700 |
29 dic 2023 | 22,50 | 22,52 | 21,59 | 21,59 | 21,22 | 1.400 |
28 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | 21,41 | - |
27 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | 21,41 | 400 |
26 dic 2023 | 21,96 | 21,96 | 21,92 | 21,92 | 21,54 | 3.700 |
22 dic 2023 | 21,76 | 21,76 | 20,85 | 20,85 | 20,49 | 800 |
21 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,59 | 600 |
20 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 20,11 | 500 |
19 dic 2023 | 20,87 | 20,87 | 20,87 | 20,87 | 20,51 | - |
18 dic 2023 | 20,87 | 20,87 | 20,87 | 20,87 | 20,51 | 200 |
15 dic 2023 | 21,33 | 21,36 | 21,33 | 21,36 | 20,99 | 2.000 |
14 dic 2023 | 21,59 | 21,94 | 21,59 | 21,94 | 21,56 | 500 |
*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...