Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
28 giu 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
27 giu 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
26 giu 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
25 giu 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
24 giu 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
21 giu 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
20 giu 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
19 giu 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
18 giu 2024 | 20,69 | 21,13 | 20,69 | 21,01 | 21,01 | 700 |
18 giu 2024 | 0.121238 Dividendo |
17 giu 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,17 | - |
14 giu 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,14 | - |
13 giu 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,39 | - |
12 giu 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,94 | - |
11 giu 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 18,95 | - |
10 giu 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,84 | - |
07 giu 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,22 | - |
06 giu 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,26 | - |
05 giu 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,03 | - |
04 giu 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,28 | - |
03 giu 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,36 | - |
31 mag 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 15,99 | - |
30 mag 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,81 | - |
29 mag 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,78 | - |
28 mag 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,09 | - |
27 mag 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 16,91 | - |
24 mag 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,97 | - |
23 mag 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 16,93 | - |
22 mag 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,34 | - |
21 mag 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,24 | - |
20 mag 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,41 | - |
17 mag 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,33 | - |
16 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,40 | - |
15 mag 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,26 | - |
14 mag 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,13 | - |
13 mag 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,96 | - |
10 mag 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,79 | - |
09 mag 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,66 | - |
08 mag 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,80 | - |
07 mag 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,67 | - |
06 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,81 | - |
03 mag 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,37 | - |
02 mag 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,32 | - |
30 apr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,04 | - |
29 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,87 | - |
26 apr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,94 | - |
25 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,79 | - |
24 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,72 | - |
23 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,63 | - |
22 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,58 | - |
19 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,84 | - |
18 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,92 | - |
17 apr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,08 | - |
16 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,86 | - |
15 apr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,38 | - |
12 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,46 | - |
11 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,47 | - |
10 apr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,55 | - |
09 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,47 | - |
08 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,72 | - |
05 apr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,49 | - |
04 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,75 | - |
03 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,66 | - |
02 apr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,30 | - |
28 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,38 | - |
27 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,06 | - |
26 mar 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,21 | - |
25 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,05 | - |
22 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,00 | - |
21 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,90 | - |
20 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,33 | - |
19 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,43 | - |
18 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,59 | - |
15 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,70 | - |
14 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,04 | - |
14 mar 2024 | 0.118781 Dividendo |
13 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,00 | - |
12 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,82 | - |
11 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,31 | - |
08 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,34 | - |
07 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,16 | - |
06 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,68 | - |
05 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,89 | - |
04 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,45 | - |
01 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,12 | - |
29 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,78 | - |
28 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,69 | - |
27 feb 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,65 | - |
26 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,56 | - |
23 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,77 | - |
22 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,77 | - |
21 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,52 | - |
20 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,61 | - |
19 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,70 | - |
16 feb 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,73 | - |
15 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,91 | - |
14 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,03 | - |
13 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,03 | - |
12 feb 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,38 | - |
*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...