Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | - | - | - | - | - | - |
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | - | - | - | - | - | - |
28 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
27 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
26 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
25 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
24 giu 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
21 giu 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
20 giu 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
19 giu 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
18 giu 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
17 giu 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
14 giu 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
13 giu 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
12 giu 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
11 giu 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
10 giu 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
07 giu 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
06 giu 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
05 giu 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
04 giu 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
03 giu 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
31 mag 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
31 mag 2024 | 0.334749 Dividendo |
30 mag 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,58 | - |
29 mag 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,47 | - |
28 mag 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,65 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,70 | - |
23 mag 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 17,73 | - |
22 mag 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,71 | - |
21 mag 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,78 | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,75 | - |
16 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,76 | - |
15 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 17,78 | - |
14 mag 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 17,68 | - |
13 mag 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,65 | - |
10 mag 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,64 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,44 | - |
07 mag 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,38 | - |
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,09 | - |
02 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,01 | - |
30 apr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,06 | - |
29 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,16 | - |
26 apr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,15 | - |
25 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,95 | - |
24 apr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,04 | - |
23 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,11 | - |
22 apr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 16,92 | - |
19 apr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 16,79 | - |
18 apr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,80 | - |
17 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,76 | - |
16 apr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,75 | - |
15 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,00 | - |
12 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,98 | - |
11 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 16,94 | - |
10 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,00 | - |
09 apr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 16,97 | - |
08 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,07 | - |
05 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 16,99 | - |
04 apr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,13 | - |
03 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,11 | - |
02 apr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,06 | - |
28 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,20 | - |
27 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,16 | - |
26 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,14 | - |
25 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,10 | - |
22 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,09 | - |
21 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,08 | - |
20 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 16,93 | - |
19 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 16,92 | - |
18 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,88 | - |
15 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 16,91 | - |
14 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 16,97 | - |
13 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 16,99 | - |
12 mar 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 16,96 | - |
11 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,79 | - |
08 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 16,84 | - |
07 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,84 | - |
06 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,65 | - |
05 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,59 | - |
04 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,63 | - |
01 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,63 | - |
29 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,53 | - |
29 feb 2024 | 0.041064 Dividendo |
28 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,53 | - |
27 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,59 | - |
26 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,56 | - |
23 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,62 | - |
22 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,54 | - |
21 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,41 | - |
20 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,44 | - |
19 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,45 | - |
16 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,41 | - |
15 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,31 | - |
14 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,20 | - |
*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...