Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 25,67 | 26,14 | 25,67 | 26,03 | 26,03 | - |
20 giu 2024 | 25,15 | 25,95 | 25,15 | 25,95 | 25,95 | - |
19 giu 2024 | 25,19 | 25,24 | 25,15 | 25,15 | 25,15 | - |
18 giu 2024 | 25,18 | 25,70 | 25,16 | 25,39 | 25,39 | - |
17 giu 2024 | 25,19 | 25,51 | 24,95 | 25,51 | 25,51 | - |
14 giu 2024 | 25,52 | 25,59 | 25,27 | 25,58 | 25,58 | - |
13 giu 2024 | 25,65 | 25,83 | 25,54 | 25,83 | 25,83 | - |
12 giu 2024 | 26,28 | 26,33 | 25,81 | 25,81 | 25,81 | - |
11 giu 2024 | 25,98 | 26,34 | 25,98 | 26,28 | 26,28 | - |
10 giu 2024 | 25,76 | 26,32 | 25,76 | 26,30 | 26,30 | - |
07 giu 2024 | 25,36 | 25,87 | 25,25 | 25,87 | 25,87 | - |
06 giu 2024 | 25,53 | 25,63 | 25,51 | 25,59 | 25,59 | - |
05 giu 2024 | 25,35 | 25,70 | 25,35 | 25,70 | 25,70 | - |
04 giu 2024 | 25,63 | 25,75 | 25,53 | 25,62 | 25,62 | - |
03 giu 2024 | 26,27 | 26,68 | 25,90 | 25,90 | 25,90 | - |
31 mag 2024 | 25,77 | 26,54 | 25,77 | 26,54 | 26,54 | - |
30 mag 2024 | 26,35 | 26,43 | 25,97 | 25,97 | 25,97 | - |
29 mag 2024 | 24,13 | 26,72 | 24,13 | 26,37 | 26,37 | - |
28 mag 2024 | 23,24 | 24,06 | 23,20 | 24,06 | 24,06 | - |
27 mag 2024 | 23,38 | 23,38 | 23,14 | 23,24 | 23,24 | - |
24 mag 2024 | 23,62 | 23,83 | 23,44 | 23,72 | 23,72 | - |
23 mag 2024 | 23,60 | 23,84 | 23,60 | 23,75 | 23,75 | - |
22 mag 2024 | 23,84 | 23,84 | 23,69 | 23,83 | 23,83 | - |
21 mag 2024 | 24,09 | 24,36 | 24,09 | 24,15 | 24,15 | - |
20 mag 2024 | 23,94 | 24,22 | 23,92 | 24,22 | 24,22 | - |
17 mag 2024 | 23,86 | 24,08 | 23,85 | 24,04 | 24,04 | - |
16 mag 2024 | 24,03 | 24,33 | 24,03 | 24,10 | 24,10 | - |
15 mag 2024 | 24,41 | 24,43 | 23,97 | 24,25 | 24,25 | - |
14 mag 2024 | 24,28 | 24,42 | 24,24 | 24,33 | 24,33 | - |
14 mag 2024 | 0.11 Dividendo |
13 mag 2024 | 24,38 | 24,55 | 24,38 | 24,44 | 24,33 | - |
10 mag 2024 | 25,17 | 25,17 | 24,77 | 24,77 | 24,66 | - |
09 mag 2024 | 24,90 | 25,18 | 24,77 | 25,06 | 24,94 | - |
08 mag 2024 | 24,81 | 25,08 | 24,72 | 25,00 | 24,88 | - |
07 mag 2024 | 24,64 | 25,24 | 24,53 | 25,24 | 25,12 | - |
06 mag 2024 | 24,32 | 24,88 | 24,32 | 24,83 | 24,72 | - |
03 mag 2024 | 24,09 | 24,36 | 24,08 | 24,32 | 24,21 | - |
02 mag 2024 | 23,89 | 24,56 | 23,86 | 24,52 | 24,41 | - |
30 apr 2024 | 25,77 | 25,87 | 25,17 | 25,17 | 25,06 | - |
29 apr 2024 | 25,51 | 25,90 | 25,50 | 25,88 | 25,76 | - |
26 apr 2024 | 25,65 | 26,01 | 25,59 | 26,01 | 25,89 | - |
25 apr 2024 | 25,45 | 25,67 | 25,39 | 25,67 | 25,55 | - |
24 apr 2024 | 25,80 | 25,83 | 25,66 | 25,66 | 25,54 | - |
23 apr 2024 | 25,72 | 25,91 | 25,58 | 25,91 | 25,79 | - |
22 apr 2024 | 25,49 | 25,99 | 25,49 | 25,99 | 25,87 | - |
19 apr 2024 | 26,12 | 26,14 | 25,65 | 25,82 | 25,70 | - |
18 apr 2024 | 25,68 | 26,03 | 25,56 | 25,84 | 25,72 | - |
17 apr 2024 | 26,33 | 26,67 | 26,22 | 26,22 | 26,10 | - |
16 apr 2024 | 26,89 | 26,89 | 26,45 | 26,55 | 26,43 | - |
15 apr 2024 | 27,51 | 27,51 | 27,00 | 27,00 | 26,88 | - |
12 apr 2024 | 27,30 | 28,03 | 27,26 | 27,51 | 27,39 | - |
11 apr 2024 | 27,32 | 27,52 | 27,28 | 27,35 | 27,23 | - |
10 apr 2024 | 26,67 | 27,34 | 26,67 | 27,24 | 27,11 | - |
09 apr 2024 | 26,87 | 27,08 | 26,87 | 26,93 | 26,81 | - |
08 apr 2024 | 26,84 | 27,20 | 26,84 | 27,20 | 27,08 | - |
05 apr 2024 | 27,09 | 27,32 | 27,02 | 27,32 | 27,20 | - |
04 apr 2024 | 26,95 | 27,09 | 26,85 | 27,09 | 26,97 | - |
03 apr 2024 | 26,48 | 27,09 | 26,48 | 27,09 | 26,97 | - |
02 apr 2024 | 26,41 | 26,59 | 26,41 | 26,41 | 26,29 | - |
28 mar 2024 | 25,45 | 26,10 | 25,45 | 26,10 | 25,98 | - |
27 mar 2024 | 24,75 | 25,55 | 24,75 | 25,50 | 25,39 | - |
26 mar 2024 | 25,10 | 25,40 | 25,05 | 25,35 | 25,24 | - |
25 mar 2024 | 24,90 | 25,50 | 24,85 | 25,40 | 25,29 | - |
22 mar 2024 | 24,80 | 25,00 | 24,80 | 25,00 | 24,89 | - |
21 mar 2024 | 24,60 | 25,10 | 24,60 | 24,85 | 24,74 | - |
20 mar 2024 | 24,70 | 24,90 | 24,65 | 24,85 | 24,74 | - |
19 mar 2024 | 24,30 | 24,80 | 24,30 | 24,80 | 24,69 | - |
18 mar 2024 | 24,00 | 24,45 | 24,00 | 24,45 | 24,34 | - |
15 mar 2024 | 23,85 | 24,35 | 23,85 | 24,10 | 23,99 | - |
14 mar 2024 | 23,45 | 24,05 | 23,45 | 24,05 | 23,94 | - |
13 mar 2024 | 22,80 | 23,65 | 22,80 | 23,65 | 23,54 | - |
12 mar 2024 | 22,70 | 22,95 | 22,70 | 22,85 | 22,75 | - |
11 mar 2024 | 22,30 | 22,70 | 22,30 | 22,70 | 22,60 | - |
08 mar 2024 | 22,40 | 22,60 | 22,25 | 22,60 | 22,50 | - |
07 mar 2024 | 22,25 | 22,60 | 22,25 | 22,60 | 22,50 | - |
06 mar 2024 | 22,10 | 22,60 | 22,10 | 22,60 | 22,50 | - |
05 mar 2024 | 22,00 | 22,40 | 22,00 | 22,40 | 22,30 | - |
04 mar 2024 | 22,40 | 22,55 | 22,40 | 22,40 | 22,30 | - |
01 mar 2024 | 22,20 | 22,65 | 22,15 | 22,60 | 22,50 | - |
29 feb 2024 | 22,00 | 22,25 | 21,95 | 22,25 | 22,15 | - |
28 feb 2024 | 22,05 | 22,50 | 22,05 | 22,30 | 22,20 | - |
27 feb 2024 | 22,05 | 22,45 | 22,00 | 22,45 | 22,35 | - |
26 feb 2024 | 21,65 | 22,20 | 21,60 | 22,10 | 22,00 | - |
23 feb 2024 | 21,80 | 21,95 | 21,80 | 21,95 | 21,85 | - |
22 feb 2024 | 21,70 | 22,15 | 21,60 | 22,10 | 22,00 | - |
21 feb 2024 | 21,20 | 21,90 | 21,10 | 21,90 | 21,80 | - |
20 feb 2024 | 21,40 | 21,55 | 21,30 | 21,30 | 21,20 | - |
20 feb 2024 | 0.11 Dividendo |
19 feb 2024 | 21,40 | 21,65 | 21,35 | 21,60 | 21,39 | - |
16 feb 2024 | 21,35 | 21,60 | 21,35 | 21,60 | 21,39 | - |
15 feb 2024 | 20,60 | 21,45 | 20,50 | 21,45 | 21,24 | - |
14 feb 2024 | 20,60 | 20,90 | 20,60 | 20,75 | 20,55 | - |
13 feb 2024 | 20,85 | 20,90 | 20,70 | 20,85 | 20,65 | - |
12 feb 2024 | 20,60 | 21,25 | 20,55 | 20,95 | 20,75 | - |
09 feb 2024 | 20,80 | 21,00 | 20,70 | 20,75 | 20,55 | - |
08 feb 2024 | 20,80 | 20,90 | 20,70 | 20,70 | 20,50 | - |
07 feb 2024 | 20,65 | 20,95 | 20,65 | 20,95 | 20,75 | - |
06 feb 2024 | 20,55 | 20,95 | 20,55 | 20,95 | 20,75 | - |
05 feb 2024 | 20,65 | 20,70 | 20,50 | 20,70 | 20,50 | - |
02 feb 2024 | 20,70 | 20,95 | 20,70 | 20,80 | 20,60 | - |
*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...