Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
30 mag 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
29 mag 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
28 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
27 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
24 mag 2024 | 15,60 | 15,90 | 15,60 | 15,90 | 15,90 | 150 |
23 mag 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
22 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
21 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
20 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
17 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
16 mag 2024 | 16,00 | 16,00 | 15,90 | 15,90 | 15,90 | 4 |
15 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
14 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
13 mag 2024 | 16,20 | 16,40 | 16,20 | 16,40 | 16,40 | 100 |
10 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
09 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
08 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
07 mag 2024 | 16,30 | 16,60 | 16,30 | 16,60 | 16,60 | 100 |
06 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
03 mag 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
02 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
30 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
29 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
26 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
25 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
24 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
23 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
22 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
19 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
18 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
17 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
16 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
15 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
12 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
11 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
10 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
09 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
08 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
05 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
04 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
03 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
02 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
28 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
28 mar 2024 | 40 Dividendo |
27 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -22,43 | - |
26 mar 2024 | 17,51 | 17,84 | 17,51 | 17,84 | -22,79 | 200 |
25 mar 2024 | 17,58 | 17,90 | 17,58 | 17,90 | -22,86 | 100 |
22 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | -22,46 | - |
21 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | -21,83 | - |
20 mar 2024 | 17,02 | 17,03 | 17,02 | 17,03 | -21,75 | - |
19 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | -21,90 | - |
18 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | -21,77 | - |
15 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | -21,62 | - |
14 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | -21,52 | - |
13 mar 2024 | 16,72 | 17,07 | 16,72 | 17,07 | -21,80 | 1 |
12 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | -21,36 | - |
11 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | -21,53 | - |
08 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | -21,52 | - |
07 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -21,65 | - |
06 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | -21,29 | - |
05 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | -21,13 | - |
04 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | -21,09 | - |
01 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | -21,64 | - |
29 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | -21,80 | - |
28 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | -21,66 | - |
27 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | -21,47 | - |
26 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -21,58 | - |
23 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -21,34 | - |
22 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -21,34 | - |
21 feb 2024 | 16,78 | 16,78 | 16,78 | 16,78 | -21,44 | - |
20 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | -21,78 | - |
19 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | -21,79 | - |
16 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -21,65 | - |
15 feb 2024 | 16,92 | 16,92 | 16,92 | 16,92 | -21,62 | - |
14 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | -21,78 | - |
13 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -22,09 | - |
12 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | -21,86 | - |
09 feb 2024 | 17,13 | 17,48 | 17,13 | 17,48 | -22,32 | 100 |
08 feb 2024 | 17,31 | 17,60 | 17,31 | 17,60 | -22,49 | 114 |
07 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | -22,17 | - |
06 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | -22,25 | - |
05 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | -22,51 | - |
02 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | -22,77 | - |
01 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -22,86 | - |
31 gen 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -22,49 | - |
30 gen 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -22,49 | - |
29 gen 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -22,49 | - |
26 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | -22,22 | - |
25 gen 2024 | 17,48 | 17,48 | 17,48 | 17,48 | -22,32 | - |
24 gen 2024 | 17,38 | 17,38 | 17,38 | 17,38 | -22,19 | - |
23 gen 2024 | 17,51 | 17,51 | 17,51 | 17,51 | -22,36 | - |
22 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | -22,14 | - |
19 gen 2024 | 17,14 | 17,14 | 17,14 | 17,14 | -21,89 | - |
18 gen 2024 | 17,07 | 17,07 | 17,07 | 17,07 | -21,80 | - |
17 gen 2024 | 17,17 | 17,17 | 17,17 | 17,17 | -21,94 | - |
16 gen 2024 | 17,23 | 17,23 | 17,23 | 17,23 | -22,00 | - |
15 gen 2024 | 17,51 | 17,51 | 17,51 | 17,51 | -22,36 | - |
12 gen 2024 | 17,44 | 17,51 | 17,44 | 17,51 | -22,36 | - |
11 gen 2024 | 17,59 | 17,59 | 17,59 | 17,59 | -22,47 | 100 |
*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...