Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
23 apr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
22 apr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
19 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
18 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
17 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
16 apr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
15 apr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
12 apr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
11 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
10 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
09 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
08 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
05 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
04 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
03 apr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
02 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
01 apr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
28 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
27 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
26 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
25 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
22 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
21 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
20 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
19 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
18 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
15 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
15 mar 2024 | 0.145 Dividendo |
14 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,88 | - |
13 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,03 | - |
12 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,04 | - |
11 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,85 | - |
08 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,95 | - |
07 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,04 | - |
06 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,75 | - |
05 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,46 | - |
04 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,55 | - |
01 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,61 | - |
29 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,34 | - |
28 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,28 | - |
27 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,39 | - |
26 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,37 | - |
23 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,41 | - |
22 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,38 | - |
21 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,13 | - |
20 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,09 | - |
16 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,02 | - |
15 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,97 | - |
14 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,71 | - |
13 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,48 | - |
12 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,87 | - |
09 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,80 | - |
08 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,76 | - |
07 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,77 | - |
06 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,73 | - |
05 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,60 | - |
02 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,76 | - |
01 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,92 | - |
31 gen 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,67 | - |
30 gen 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,81 | - |
29 gen 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,84 | - |
26 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,69 | - |
25 gen 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,59 | - |
24 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,53 | - |
23 gen 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,40 | - |
22 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,42 | - |
19 gen 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,37 | - |
18 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,29 | - |
17 gen 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,10 | - |
16 gen 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,38 | - |
12 gen 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,75 | - |
11 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,66 | - |
10 gen 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,68 | - |
09 gen 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,59 | - |
08 gen 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,79 | - |
05 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,56 | - |
04 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,54 | - |
03 gen 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,47 | - |
02 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,69 | - |
29 dic 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 23,97 | - |
28 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 23,93 | - |
27 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 23,99 | - |
26 dic 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,78 | - |
22 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,69 | - |
21 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,67 | - |
20 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,32 | - |
19 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,55 | - |
18 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,33 | - |
15 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,29 | - |
15 dic 2023 | 0.307 Dividendo |
14 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,51 | - |
13 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,24 | - |
12 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 22,91 | - |
11 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 22,91 | - |
08 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 22,86 | - |
07 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 22,79 | - |
06 dic 2023 | 23,11 | 23,11 | 23,11 | 23,11 | 22,68 | - |
05 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,63 | - |
04 dic 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,72 | - |
*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...