Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
24 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
23 apr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
22 apr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
19 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
18 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
17 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
16 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
15 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
12 apr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
11 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
10 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
09 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
08 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
05 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
04 apr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
03 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
02 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
01 apr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
28 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
27 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
26 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
25 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
22 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
21 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
20 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
19 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
18 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
15 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
14 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
13 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
12 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
11 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
08 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
07 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
06 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
05 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
04 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
01 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
29 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
28 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
27 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
26 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
23 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
22 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
21 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
20 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
16 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
15 feb 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
14 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
13 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
12 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
09 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
08 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
07 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
06 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
05 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
02 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
01 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
31 gen 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
30 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
29 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
26 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
25 gen 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
24 gen 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
23 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
22 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
19 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
18 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
17 gen 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
16 gen 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
12 gen 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
11 gen 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
10 gen 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
09 gen 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
08 gen 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
05 gen 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
04 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
03 gen 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
02 gen 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
29 dic 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
28 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
27 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
26 dic 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
22 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
21 dic 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
20 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
19 dic 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
18 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
15 dic 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
15 dic 2023 | 0 Dividendo |
15 dic 2023 | 0.705 Guadagno in conto di capitale |
14 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 23,43 | - |
13 dic 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 22,68 | - |
12 dic 2023 | 22,84 | 22,84 | 22,84 | 22,84 | 22,17 | - |
11 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,13 | - |
08 dic 2023 | 22,81 | 22,81 | 22,81 | 22,81 | 22,14 | - |
07 dic 2023 | 22,71 | 22,71 | 22,71 | 22,71 | 22,05 | - |
06 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,00 | - |
05 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 21,94 | - |
*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...