Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,20 | 22,60 | 22,20 | 22,20 | 22,20 | - |
02 mag 2024 | 21,80 | 21,80 | 21,60 | 21,80 | 21,80 | - |
30 apr 2024 | 22,20 | 22,20 | 21,60 | 21,80 | 21,80 | - |
29 apr 2024 | 21,40 | 22,00 | 21,40 | 22,00 | 22,00 | - |
26 apr 2024 | 23,00 | 23,00 | 19,90 | 21,40 | 21,40 | - |
25 apr 2024 | 23,20 | 23,20 | 22,80 | 23,00 | 23,00 | - |
24 apr 2024 | 23,40 | 23,60 | 23,20 | 23,20 | 23,20 | - |
23 apr 2024 | 23,00 | 23,40 | 22,80 | 23,40 | 23,40 | - |
22 apr 2024 | 23,00 | 23,20 | 22,80 | 23,20 | 23,20 | - |
19 apr 2024 | 22,60 | 23,00 | 22,60 | 23,00 | 23,00 | - |
18 apr 2024 | 22,80 | 23,00 | 22,80 | 22,80 | 22,80 | - |
17 apr 2024 | 23,00 | 23,20 | 22,80 | 22,80 | 22,80 | - |
16 apr 2024 | 23,40 | 23,60 | 22,80 | 23,00 | 23,00 | - |
15 apr 2024 | 23,80 | 23,80 | 23,20 | 23,20 | 23,20 | - |
12 apr 2024 | 24,20 | 24,40 | 23,80 | 23,80 | 23,80 | - |
11 apr 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 24,00 | - |
10 apr 2024 | 24,20 | 24,20 | 23,80 | 23,80 | 23,80 | - |
09 apr 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,40 | - |
08 apr 2024 | 24,20 | 24,60 | 24,20 | 24,40 | 24,40 | - |
05 apr 2024 | 24,20 | 24,40 | 24,20 | 24,20 | 24,20 | - |
04 apr 2024 | 24,20 | 24,60 | 24,20 | 24,20 | 24,20 | - |
03 apr 2024 | 24,80 | 24,80 | 24,40 | 24,40 | 24,40 | - |
02 apr 2024 | 24,60 | 24,60 | 24,20 | 24,60 | 24,60 | - |
28 mar 2024 | 24,40 | 24,60 | 24,40 | 24,40 | 24,40 | - |
27 mar 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | - |
26 mar 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,80 | - |
25 mar 2024 | 24,00 | 24,20 | 24,00 | 24,00 | 24,00 | - |
22 mar 2024 | 24,20 | 24,40 | 24,00 | 24,00 | 24,00 | - |
22 mar 2024 | 0.17 Dividendo |
21 mar 2024 | 23,60 | 24,40 | 23,60 | 24,20 | 24,03 | - |
20 mar 2024 | 23,20 | 23,80 | 23,20 | 23,80 | 23,63 | - |
19 mar 2024 | 23,40 | 23,80 | 23,40 | 23,40 | 23,24 | - |
18 mar 2024 | 22,80 | 23,60 | 22,80 | 23,40 | 23,24 | - |
15 mar 2024 | 22,80 | 23,00 | 22,80 | 22,80 | 22,64 | - |
14 mar 2024 | 22,60 | 23,00 | 22,60 | 22,60 | 22,44 | - |
13 mar 2024 | 21,40 | 23,00 | 21,40 | 23,00 | 22,84 | - |
12 mar 2024 | 21,80 | 22,00 | 21,60 | 21,60 | 21,45 | - |
11 mar 2024 | 22,40 | 22,40 | 21,80 | 21,80 | 21,65 | - |
08 mar 2024 | 22,00 | 22,60 | 22,00 | 22,40 | 22,24 | - |
07 mar 2024 | 22,00 | 22,20 | 22,00 | 22,00 | 21,85 | - |
06 mar 2024 | 22,20 | 22,40 | 21,80 | 22,20 | 22,04 | - |
05 mar 2024 | 22,60 | 22,80 | 22,40 | 22,40 | 22,24 | - |
04 mar 2024 | 22,60 | 23,00 | 22,60 | 22,60 | 22,44 | - |
01 mar 2024 | 22,40 | 23,00 | 22,40 | 22,60 | 22,44 | - |
29 feb 2024 | 22,80 | 23,00 | 22,60 | 22,60 | 22,44 | - |
28 feb 2024 | 23,00 | 23,20 | 22,60 | 22,80 | 22,64 | - |
27 feb 2024 | 23,00 | 23,20 | 23,00 | 23,20 | 23,04 | - |
26 feb 2024 | 23,80 | 23,80 | 23,00 | 23,00 | 22,84 | - |
23 feb 2024 | 22,00 | 24,00 | 22,00 | 24,00 | 23,83 | - |
22 feb 2024 | 21,80 | 22,00 | 21,80 | 22,00 | 21,85 | - |
21 feb 2024 | 22,00 | 22,20 | 21,80 | 22,00 | 21,85 | - |
20 feb 2024 | 22,20 | 22,20 | 22,00 | 22,20 | 22,04 | - |
19 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,04 | - |
16 feb 2024 | 22,60 | 22,60 | 22,20 | 22,40 | 22,24 | - |
15 feb 2024 | 22,00 | 22,60 | 22,00 | 22,60 | 22,44 | - |
14 feb 2024 | 21,80 | 22,00 | 21,80 | 22,00 | 21,85 | - |
13 feb 2024 | 22,00 | 22,20 | 21,80 | 21,80 | 21,65 | - |
12 feb 2024 | 21,60 | 22,20 | 21,60 | 22,20 | 22,04 | - |
09 feb 2024 | 21,40 | 22,00 | 21,40 | 21,80 | 21,65 | - |
08 feb 2024 | 21,80 | 21,80 | 21,40 | 21,60 | 21,45 | - |
07 feb 2024 | 21,80 | 22,00 | 21,60 | 22,00 | 21,85 | - |
06 feb 2024 | 21,20 | 21,80 | 21,20 | 21,80 | 21,65 | - |
05 feb 2024 | 20,80 | 21,40 | 20,80 | 21,40 | 21,25 | - |
02 feb 2024 | 20,80 | 20,80 | 20,60 | 20,80 | 20,65 | - |
01 feb 2024 | 20,80 | 21,20 | 20,60 | 21,00 | 20,85 | - |
31 gen 2024 | 20,80 | 21,00 | 20,60 | 21,00 | 20,85 | - |
30 gen 2024 | 20,80 | 20,80 | 20,60 | 20,80 | 20,65 | - |
29 gen 2024 | 20,80 | 21,00 | 20,60 | 20,80 | 20,65 | - |
26 gen 2024 | 20,40 | 20,80 | 20,20 | 20,80 | 20,65 | - |
25 gen 2024 | 20,20 | 20,60 | 20,00 | 20,40 | 20,26 | - |
24 gen 2024 | 20,20 | 20,40 | 20,00 | 20,00 | 19,86 | - |
23 gen 2024 | 20,40 | 20,80 | 20,40 | 20,40 | 20,26 | - |
22 gen 2024 | 20,20 | 20,60 | 20,20 | 20,60 | 20,46 | - |
19 gen 2024 | 19,90 | 20,00 | 19,70 | 20,00 | 19,86 | - |
18 gen 2024 | 19,90 | 19,90 | 19,50 | 19,70 | 19,56 | - |
17 gen 2024 | 20,00 | 20,00 | 19,70 | 19,90 | 19,76 | - |
16 gen 2024 | 20,40 | 20,60 | 19,90 | 19,90 | 19,76 | - |
15 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,06 | - |
12 gen 2024 | 20,00 | 20,40 | 20,00 | 20,40 | 20,26 | - |
11 gen 2024 | 20,00 | 20,00 | 19,70 | 20,00 | 19,86 | - |
10 gen 2024 | 20,20 | 20,20 | 19,90 | 19,90 | 19,76 | - |
09 gen 2024 | 20,40 | 20,40 | 20,00 | 20,20 | 20,06 | - |
08 gen 2024 | 20,40 | 20,60 | 20,00 | 20,40 | 20,26 | - |
05 gen 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 20,46 | - |
04 gen 2024 | 20,40 | 20,80 | 20,40 | 20,40 | 20,26 | - |
03 gen 2024 | 20,80 | 21,00 | 20,60 | 20,60 | 20,46 | - |
02 gen 2024 | 20,60 | 21,20 | 20,60 | 20,80 | 20,65 | - |
29 dic 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,46 | - |
28 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,65 | - |
27 dic 2023 | 21,00 | 21,00 | 20,80 | 20,80 | 20,65 | - |
22 dic 2023 | 20,80 | 21,20 | 20,80 | 21,00 | 20,85 | - |
21 dic 2023 | 20,60 | 21,00 | 20,60 | 20,80 | 20,65 | - |
20 dic 2023 | 20,80 | 21,20 | 20,00 | 20,80 | 20,65 | - |
19 dic 2023 | 20,20 | 20,80 | 20,20 | 20,80 | 20,65 | - |
18 dic 2023 | 20,00 | 20,60 | 20,00 | 20,40 | 20,26 | - |
15 dic 2023 | 19,90 | 20,00 | 19,70 | 20,00 | 19,86 | - |
15 dic 2023 | 0.14 Dividendo |
14 dic 2023 | 19,50 | 19,90 | 19,40 | 19,90 | 19,62 | - |
13 dic 2023 | 18,90 | 19,40 | 18,50 | 19,40 | 19,13 | - |
12 dic 2023 | 18,90 | 18,90 | 18,50 | 18,70 | 18,44 | - |
*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...