Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
13 giu 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
12 giu 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
11 giu 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
10 giu 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
07 giu 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
06 giu 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
05 giu 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
04 giu 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
03 giu 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
31 mag 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
30 mag 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
29 mag 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
28 mag 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
27 mag 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
24 mag 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
23 mag 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
22 mag 2024 | 24,10 | 24,23 | 24,10 | 24,23 | 24,23 | 25 |
21 mag 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
20 mag 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
17 mag 2024 | 24,09 | 24,11 | 24,09 | 24,11 | 24,11 | 200 |
16 mag 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
15 mag 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
14 mag 2024 | 24,48 | 24,51 | 24,48 | 24,51 | 24,51 | 200 |
13 mag 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
10 mag 2024 | 25,11 | 25,54 | 25,11 | 25,54 | 25,54 | 200 |
09 mag 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
08 mag 2024 | 24,91 | 24,91 | 24,89 | 24,89 | 24,89 | 200 |
07 mag 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
06 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
03 mag 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
02 mag 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
30 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
29 apr 2024 | 23,70 | 23,92 | 23,70 | 23,92 | 23,92 | 200 |
26 apr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
25 apr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
24 apr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
23 apr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
22 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
19 apr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
18 apr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
17 apr 2024 | 22,49 | 22,55 | 22,49 | 22,55 | 22,55 | 400 |
16 apr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
15 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
12 apr 2024 | 23,21 | 23,50 | 23,21 | 23,50 | 23,50 | 200 |
11 apr 2024 | 23,12 | 23,28 | 23,12 | 23,28 | 23,28 | 150 |
10 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
09 apr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
08 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
05 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
04 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
03 apr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
02 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
28 mar 2024 | 22,05 | 22,50 | 22,05 | 22,50 | 22,50 | 200 |
28 mar 2024 | 62.5 Dividendo |
27 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | -39,95 | - |
26 mar 2024 | 22,40 | 22,85 | 22,40 | 22,85 | -40,48 | 200 |
25 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | -39,95 | - |
22 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | -40,04 | - |
21 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | -39,95 | - |
20 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | -39,06 | - |
19 mar 2024 | 21,75 | 22,05 | 21,75 | 22,05 | -39,06 | 200 |
18 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | -38,36 | - |
15 mar 2024 | 21,70 | 22,10 | 21,70 | 22,00 | -38,98 | 400 |
14 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | -37,29 | - |
13 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | -37,29 | 200 |
12 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | -37,29 | - |
11 mar 2024 | 21,55 | 21,55 | 21,55 | 21,55 | -38,18 | 200 |
08 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | -39,33 | - |
07 mar 2024 | 21,95 | 22,50 | 21,95 | 22,25 | -39,42 | 425 |
06 mar 2024 | 21,90 | 22,40 | 21,90 | 22,40 | -39,68 | 200 |
05 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | -38,62 | - |
04 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | -38,53 | - |
01 mar 2024 | 22,05 | 22,20 | 22,05 | 22,20 | -39,33 | 200 |
29 feb 2024 | 21,75 | 21,90 | 21,75 | 21,90 | -38,80 | 200 |
28 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | -38,18 | - |
27 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | -38,36 | - |
26 feb 2024 | 21,85 | 22,55 | 21,85 | 22,55 | -39,95 | 150 |
23 feb 2024 | 22,55 | 22,70 | 22,55 | 22,70 | -40,22 | 200 |
22 feb 2024 | 22,00 | 22,45 | 22,00 | 22,40 | -39,68 | 400 |
21 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | -38,62 | - |
20 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | -38,80 | - |
19 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | -39,15 | - |
16 feb 2024 | 21,70 | 21,70 | 21,65 | 21,70 | -38,44 | 400 |
15 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | -37,74 | - |
14 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -37,56 | - |
13 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | -37,74 | - |
12 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | -36,94 | - |
09 feb 2024 | 20,50 | 20,50 | 20,25 | 20,25 | -35,88 | 200 |
08 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | -36,94 | - |
07 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | -36,94 | - |
06 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | -36,58 | - |
05 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | -36,41 | - |
02 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | -37,03 | - |
01 feb 2024 | 21,25 | 21,60 | 21,25 | 21,60 | -38,27 | 200 |
31 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | -37,56 | - |
30 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | -37,12 | - |
29 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | -37,47 | - |
26 gen 2024 | 20,55 | 20,80 | 20,55 | 20,80 | -36,85 | 200 |
25 gen 2024 | 20,65 | 20,65 | 20,65 | 20,65 | -36,58 | - |
*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...