Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
25 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
24 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
23 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
22 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
19 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
18 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
17 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
16 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
15 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
12 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
11 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
10 apr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
09 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
08 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
05 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
04 apr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
03 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
02 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
28 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
27 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
26 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
25 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
22 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
21 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
20 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
19 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 50 |
18 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
15 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
14 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
14 mar 2024 | 0.05 Dividendo |
13 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,75 | - |
12 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,40 | - |
11 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,65 | - |
08 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,40 | - |
07 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,95 | - |
06 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,71 | - |
05 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,15 | - |
04 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,80 | - |
01 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,25 | - |
29 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,40 | - |
28 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,65 | - |
27 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,95 | - |
26 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,55 | - |
23 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,65 | - |
22 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,10 | - |
21 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,25 | - |
20 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,75 | - |
19 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,85 | - |
16 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,15 | - |
15 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,25 | - |
14 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,15 | - |
13 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,85 | - |
12 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,90 | - |
09 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,75 | - |
08 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,55 | - |
07 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,85 | - |
06 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,95 | - |
05 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,15 | - |
02 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,25 | - |
01 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,35 | - |
31 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,24 | - |
30 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,71 | - |
29 gen 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,66 | - |
26 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,76 | - |
25 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,96 | - |
24 gen 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,56 | - |
23 gen 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,61 | - |
22 gen 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,01 | - |
19 gen 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,51 | - |
18 gen 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,41 | - |
17 gen 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,61 | - |
16 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,31 | - |
15 gen 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,41 | - |
12 gen 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,41 | - |
11 gen 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,11 | - |
10 gen 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,21 | - |
09 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,76 | - |
08 gen 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,61 | - |
05 gen 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,31 | - |
04 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,06 | - |
03 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,16 | - |
02 gen 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,51 | - |
29 dic 2023 | 17,85 | 17,85 | 17,75 | 17,75 | 17,71 | - |
28 dic 2023 | 17,55 | 17,55 | 17,55 | 17,55 | 17,51 | - |
27 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,90 | - |
22 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 18,10 | - |
21 dic 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 18,00 | - |
20 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,05 | - |
19 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,10 | - |
18 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,65 | - |
15 dic 2023 | 20,00 | 20,60 | 20,00 | 20,60 | 20,55 | 20 |
14 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,15 | - |
14 dic 2023 | 0.05 Dividendo |
13 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,80 | - |
12 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,70 | - |
11 dic 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,85 | - |
08 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 16,96 | - |
07 dic 2023 | 17,25 | 17,25 | 17,25 | 17,25 | 17,16 | - |
06 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,21 | - |
*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...