Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 20,20 | 20,25 | 20,15 | 20,15 | 20,15 | 1.125 |
30 apr 2024 | 22,80 | 22,80 | 22,13 | 22,13 | 22,13 | 750 |
29 apr 2024 | 23,30 | 23,30 | 23,22 | 23,22 | 23,22 | - |
26 apr 2024 | 23,22 | 23,22 | 23,08 | 23,08 | 23,08 | 375 |
25 apr 2024 | 23,42 | 23,42 | 22,95 | 22,95 | 22,95 | - |
24 apr 2024 | 23,50 | 23,50 | 23,21 | 23,21 | 23,21 | - |
23 apr 2024 | 23,36 | 23,67 | 23,30 | 23,30 | 23,30 | 375 |
22 apr 2024 | 23,22 | 23,29 | 23,10 | 23,10 | 23,10 | 375 |
22 apr 2024 | 1.54845 Dividendo |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 24,71 | 25,29 | 24,71 | 24,94 | 24,94 | 375 |
12 apr 2024 | 25,21 | 25,21 | 24,33 | 24,33 | 24,33 | - |
11 apr 2024 | 24,99 | 25,19 | 24,99 | 25,19 | 25,19 | - |
10 apr 2024 | 25,38 | 25,38 | 25,18 | 25,18 | 25,18 | - |
09 apr 2024 | 24,73 | 25,06 | 24,73 | 25,06 | 25,06 | 375 |
08 apr 2024 | 24,63 | 24,85 | 24,63 | 24,85 | 24,85 | - |
05 apr 2024 | 24,42 | 24,53 | 24,42 | 24,53 | 24,53 | - |
04 apr 2024 | 25,15 | 25,15 | 25,03 | 25,03 | 25,03 | - |
03 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
02 apr 2024 | 26,25 | 26,26 | 25,47 | 25,47 | 25,47 | 522 |
28 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
27 mar 2024 | 26,58 | 26,69 | 26,58 | 26,69 | 26,69 | 90 |
26 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
25 mar 2024 | 27,05 | 27,16 | 27,05 | 27,16 | 27,16 | - |
22 mar 2024 | 26,90 | 26,99 | 26,90 | 26,98 | 26,98 | 450 |
21 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
20 mar 2024 | 26,60 | 26,67 | 26,60 | 26,67 | 26,67 | - |
19 mar 2024 | 26,24 | 26,59 | 26,24 | 26,59 | 26,59 | - |
18 mar 2024 | 26,34 | 26,41 | 26,17 | 26,17 | 26,17 | 1.215 |
15 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
14 mar 2024 | 25,49 | 25,49 | 25,33 | 25,33 | 25,33 | - |
13 mar 2024 | 25,92 | 25,92 | 25,42 | 25,42 | 25,42 | - |
12 mar 2024 | 25,26 | 25,75 | 25,26 | 25,75 | 25,75 | - |
11 mar 2024 | 25,05 | 25,29 | 25,05 | 25,29 | 25,29 | 230 |
08 mar 2024 | 25,22 | 25,22 | 25,04 | 25,04 | 25,04 | - |
07 mar 2024 | 24,85 | 25,17 | 24,85 | 25,17 | 25,17 | - |
06 mar 2024 | 24,89 | 24,96 | 24,89 | 24,96 | 24,96 | - |
05 mar 2024 | 24,47 | 24,74 | 24,36 | 24,74 | 24,74 | 17 |
04 mar 2024 | 24,30 | 24,61 | 24,30 | 24,61 | 24,61 | - |
01 mar 2024 | 24,37 | 24,39 | 24,37 | 24,39 | 24,39 | - |
29 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
28 feb 2024 | 23,97 | 24,36 | 23,97 | 24,36 | 24,36 | - |
27 feb 2024 | 24,14 | 24,25 | 24,14 | 24,25 | 24,25 | - |
26 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
23 feb 2024 | 24,33 | 24,58 | 24,33 | 24,58 | 24,58 | - |
22 feb 2024 | 23,97 | 24,39 | 23,97 | 24,26 | 24,26 | 944 |
21 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
20 feb 2024 | 23,73 | 23,73 | 23,43 | 23,43 | 23,43 | - |
19 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
14 feb 2024 | 22,34 | 22,55 | 22,34 | 22,55 | 22,55 | - |
13 feb 2024 | 22,68 | 22,68 | 22,40 | 22,40 | 22,40 | - |
12 feb 2024 | 22,63 | 22,69 | 22,63 | 22,69 | 22,69 | - |
09 feb 2024 | 22,23 | 22,44 | 22,23 | 22,44 | 22,44 | 472 |
08 feb 2024 | 21,89 | 22,16 | 21,89 | 22,16 | 22,16 | 240 |
07 feb 2024 | 21,72 | 21,72 | 21,64 | 21,64 | 21,64 | - |
06 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
05 feb 2024 | 21,42 | 21,42 | 21,05 | 21,05 | 21,05 | 472 |
02 feb 2024 | 21,03 | 21,33 | 21,03 | 21,23 | 21,23 | 45 |
01 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
31 gen 2024 | 20,25 | 20,51 | 20,25 | 20,51 | 20,51 | 50 |
30 gen 2024 | 19,57 | 20,25 | 19,57 | 20,25 | 20,25 | 944 |
29 gen 2024 | 19,53 | 19,53 | 19,44 | 19,44 | 19,44 | 472 |
26 gen 2024 | 19,37 | 19,52 | 19,37 | 19,52 | 19,52 | - |
25 gen 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
19 gen 2024 | 19,96 | 19,96 | 19,67 | 19,67 | 19,67 | - |
18 gen 2024 | 19,52 | 19,82 | 19,52 | 19,82 | 19,82 | - |
17 gen 2024 | 19,63 | 19,63 | 19,59 | 19,59 | 19,59 | - |
16 gen 2024 | 19,82 | 19,92 | 19,82 | 19,92 | 19,92 | - |
15 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
12 gen 2024 | 20,67 | 20,67 | 20,46 | 20,46 | 20,46 | - |
11 gen 2024 | 20,94 | 21,05 | 20,66 | 20,66 | 20,66 | 77 |
10 gen 2024 | 20,64 | 20,73 | 20,64 | 20,73 | 20,73 | - |
09 gen 2024 | 20,61 | 20,61 | 20,57 | 20,57 | 20,57 | - |
08 gen 2024 | 20,43 | 20,60 | 20,43 | 20,60 | 20,60 | - |
05 gen 2024 | 20,25 | 20,52 | 20,25 | 20,52 | 20,52 | - |
04 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | 472 |
03 gen 2024 | 21,11 | 21,11 | 20,48 | 20,48 | 20,48 | - |
02 gen 2024 | 21,33 | 21,33 | 21,18 | 21,18 | 21,18 | - |
29 dic 2023 | 21,21 | 21,27 | 21,21 | 21,23 | 21,23 | 79 |
28 dic 2023 | 21,33 | 21,33 | 21,19 | 21,19 | 21,19 | 250 |
27 dic 2023 | 21,22 | 21,23 | 21,19 | 21,23 | 21,23 | 400 |
22 dic 2023 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
18 dic 2023 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
15 dic 2023 | 21,52 | 21,61 | 21,52 | 21,57 | 21,57 | 1.100 |
14 dic 2023 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
13 dic 2023 | 21,08 | 21,08 | 20,91 | 20,91 | 20,91 | - |
12 dic 2023 | 21,08 | 21,08 | 20,99 | 20,99 | 20,99 | - |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | - | - | - | - | - | - |
*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...