Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | 200 |
16 mag 2024 | 22,25 | 22,30 | 21,66 | 21,66 | 21,66 | 2.300 |
15 mag 2024 | 22,63 | 22,70 | 22,63 | 22,70 | 22,70 | 100 |
14 mag 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
13 mag 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | 2.900 |
10 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 300 |
09 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 1.500 |
08 mag 2024 | 24,25 | 24,25 | 23,80 | 23,80 | 23,80 | 200 |
07 mag 2024 | 23,93 | 24,82 | 23,93 | 24,82 | 24,82 | 400 |
06 mag 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 4.300 |
03 mag 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | 100 |
02 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
01 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
30 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
29 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | 13.800 |
29 apr 2024 | 0.588 Dividendo |
26 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,01 | - |
25 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,01 | - |
24 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,01 | 2.700 |
23 apr 2024 | 21,95 | 22,38 | 21,45 | 22,38 | 21,77 | 800 |
22 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,26 | - |
19 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,26 | - |
18 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,26 | 1.600 |
17 apr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | - |
16 apr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | - |
15 apr 2024 | 22,90 | 22,90 | 22,43 | 22,43 | 21,82 | 3.500 |
12 apr 2024 | 22,57 | 22,57 | 22,38 | 22,38 | 21,77 | 100 |
11 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 21,61 | 100 |
10 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,37 | - |
09 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,37 | - |
08 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,37 | - |
05 apr 2024 | 22,24 | 22,24 | 21,97 | 21,97 | 21,37 | 100 |
04 apr 2024 | 22,40 | 22,58 | 22,40 | 22,58 | 21,97 | 29.000 |
03 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,40 | 300 |
02 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,29 | - |
01 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,29 | 100 |
28 mar 2024 | 21,28 | 21,70 | 21,28 | 21,70 | 21,11 | 3.800 |
27 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 20,92 | 100 |
26 mar 2024 | 22,34 | 22,34 | 22,00 | 22,00 | 21,40 | 200 |
25 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 22,42 | 100 |
22 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,13 | 1.200 |
21 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | - |
20 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | 100 |
19 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,64 | 100 |
18 mar 2024 | 22,60 | 22,60 | 22,58 | 22,58 | 21,97 | 300 |
15 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 21,49 | - |
14 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 21,49 | 200 |
13 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,16 | 100 |
12 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 21,85 | 100 |
11 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 21,85 | 100 |
08 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,11 | 100 |
07 mar 2024 | 22,47 | 22,57 | 22,47 | 22,57 | 21,96 | 400 |
06 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,16 | - |
05 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,16 | 100 |
04 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,19 | 100 |
01 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,26 | - |
29 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,26 | 9.700 |
28 feb 2024 | 20,91 | 20,91 | 20,77 | 20,77 | 20,20 | 100 |
27 feb 2024 | 21,17 | 21,18 | 21,17 | 21,18 | 20,60 | 200 |
26 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 20,80 | - |
23 feb 2024 | 21,62 | 21,62 | 21,38 | 21,38 | 20,80 | 1.600 |
22 feb 2024 | 21,00 | 21,00 | 20,99 | 20,99 | 20,42 | 200 |
21 feb 2024 | 21,60 | 21,60 | 21,17 | 21,50 | 20,91 | 600 |
20 feb 2024 | 21,86 | 21,90 | 21,50 | 21,50 | 20,91 | 400 |
16 feb 2024 | 22,23 | 22,23 | 21,51 | 21,51 | 20,92 | 3.800 |
15 feb 2024 | 22,68 | 22,68 | 22,32 | 22,32 | 21,71 | 2.600 |
14 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,06 | - |
13 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,06 | - |
12 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,06 | 100 |
09 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,33 | 2.200 |
08 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,31 | - |
07 feb 2024 | 22,00 | 22,00 | 21,91 | 21,91 | 21,31 | 200 |
06 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 21,47 | - |
05 feb 2024 | 22,44 | 22,44 | 22,07 | 22,07 | 21,47 | 100 |
02 feb 2024 | 22,10 | 22,49 | 22,10 | 22,49 | 21,88 | 300 |
01 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 21,82 | 100 |
31 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 21,77 | - |
30 gen 2024 | 22,35 | 22,38 | 22,35 | 22,38 | 21,77 | 500 |
29 gen 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,33 | 100 |
26 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,79 | 200 |
25 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,79 | 1.100 |
24 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,79 | 100 |
23 gen 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 22,52 | 100 |
22 gen 2024 | 22,37 | 22,69 | 22,37 | 22,69 | 22,07 | 400 |
19 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,09 | - |
18 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,09 | 3.100 |
17 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,09 | 100 |
16 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,05 | - |
12 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,05 | 100 |
11 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,67 | 100 |
10 gen 2024 | 23,50 | 23,50 | 23,00 | 23,00 | 22,37 | 100 |
09 gen 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,71 | 100 |
08 gen 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,17 | 400 |
05 gen 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 25,37 | 100 |
04 gen 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,28 | - |
03 gen 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,28 | 100 |
02 gen 2024 | 26,59 | 26,59 | 26,58 | 26,58 | 25,86 | 100 |
29 dic 2023 | 27,18 | 27,39 | 27,18 | 27,39 | 26,64 | 400 |
28 dic 2023 | 26,90 | 27,45 | 26,90 | 27,45 | 26,70 | 3.800 |
27 dic 2023 | 27,45 | 27,45 | 26,79 | 26,79 | 26,06 | 1.500 |
*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...