Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | 270 |
09 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
08 mag 2024 | 20,33 | 20,64 | 20,33 | 20,64 | 20,64 | 270 |
07 mag 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
06 mag 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
03 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
02 mag 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
30 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
29 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
26 apr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
25 apr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
24 apr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
23 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
22 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
19 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
18 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
17 apr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
16 apr 2024 | 20,39 | 20,50 | 20,39 | 20,50 | 20,50 | 35 |
15 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
12 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
11 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
10 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
09 apr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
09 apr 2024 | 0.15 Dividendo |
08 apr 2024 | 22,17 | 22,17 | 21,67 | 21,67 | 21,52 | 641 |
05 apr 2024 | 22,57 | 22,57 | 22,32 | 22,32 | 22,17 | 1.232 |
04 apr 2024 | 23,74 | 24,00 | 23,74 | 24,00 | 23,83 | 255 |
03 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,30 | - |
02 apr 2024 | 25,20 | 25,24 | 25,20 | 25,20 | 25,03 | 240 |
28 mar 2024 | 24,92 | 25,50 | 24,92 | 25,50 | 25,32 | 270 |
27 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,29 | - |
26 mar 2024 | 25,65 | 25,88 | 25,65 | 25,88 | 25,70 | 50 |
25 mar 2024 | 25,84 | 26,25 | 25,84 | 26,25 | 26,07 | 750 |
22 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,78 | - |
21 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,35 | - |
20 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,92 | - |
19 mar 2024 | 22,47 | 23,24 | 22,47 | 23,24 | 23,08 | 105 |
18 mar 2024 | 21,49 | 22,79 | 21,49 | 22,79 | 22,63 | 100 |
15 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,77 | - |
14 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,68 | - |
13 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,43 | - |
12 mar 2024 | 19,68 | 20,90 | 19,68 | 20,90 | 20,76 | 120 |
11 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,76 | - |
08 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,34 | - |
07 mar 2024 | 17,34 | 17,80 | 17,34 | 17,80 | 17,68 | 370 |
06 mar 2024 | 18,36 | 18,50 | 18,36 | 18,50 | 18,37 | 180 |
05 mar 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,43 | - |
04 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,30 | - |
01 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,22 | - |
29 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,38 | - |
28 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,82 | - |
27 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,54 | - |
26 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,70 | - |
23 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,38 | - |
22 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,38 | - |
21 feb 2024 | 17,43 | 17,62 | 17,43 | 17,62 | 17,50 | 16 |
20 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,02 | - |
19 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
16 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,31 | - |
15 feb 2024 | 18,56 | 18,80 | 18,56 | 18,80 | 18,67 | 220 |
14 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,17 | - |
13 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,08 | - |
12 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,26 | - |
09 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,27 | - |
08 feb 2024 | 18,22 | 18,91 | 18,22 | 18,91 | 18,78 | 100 |
07 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,01 | - |
06 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,29 | - |
05 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 17,96 | - |
02 feb 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,56 | - |
01 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,02 | - |
31 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,51 | - |
30 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,63 | - |
29 gen 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,85 | - |
26 gen 2024 | 17,78 | 18,13 | 17,78 | 18,13 | 18,00 | - |
25 gen 2024 | 17,25 | 17,94 | 17,25 | 17,94 | 17,82 | - |
24 gen 2024 | 17,43 | 17,43 | 17,35 | 17,35 | 17,23 | - |
23 gen 2024 | 17,14 | 17,46 | 17,14 | 17,46 | 17,34 | - |
22 gen 2024 | 17,16 | 17,72 | 17,16 | 17,72 | 17,59 | 5 |
19 gen 2024 | 16,89 | 17,10 | 16,89 | 17,10 | 16,99 | - |
18 gen 2024 | 17,66 | 17,67 | 17,66 | 17,67 | 17,54 | 100 |
17 gen 2024 | 18,00 | 18,03 | 18,00 | 18,03 | 17,91 | 350 |
16 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,18 | - |
15 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,56 | - |
12 gen 2024 | 18,89 | 18,89 | 18,69 | 18,69 | 18,56 | - |
11 gen 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,85 | - |
10 gen 2024 | 19,27 | 19,66 | 19,27 | 19,66 | 19,52 | 100 |
09 gen 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,43 | - |
08 gen 2024 | 18,69 | 19,75 | 18,69 | 19,75 | 19,61 | 505 |
05 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,10 | - |
04 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,25 | - |
03 gen 2024 | 18,83 | 18,83 | 18,39 | 18,39 | 18,26 | - |
02 gen 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,61 | - |
02 gen 2024 | 0.15 Dividendo |
29 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,54 | - |
28 dic 2023 | 19,14 | 19,14 | 18,97 | 18,97 | 18,69 | 25 |
27 dic 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 18,94 | - |
22 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 18,82 | - |
21 dic 2023 | 18,76 | 18,76 | 18,70 | 18,70 | 18,43 | 220 |
20 dic 2023 | 19,55 | 19,55 | 19,28 | 19,30 | 19,01 | 480 |
19 dic 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,67 | - |
*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...