Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,60 | 18,90 | 18,40 | 18,90 | 18,90 | - |
02 mag 2024 | 17,80 | 18,20 | 17,60 | 18,20 | 18,20 | - |
30 apr 2024 | 17,90 | 17,90 | 17,50 | 17,50 | 17,50 | - |
29 apr 2024 | 17,80 | 17,80 | 17,40 | 17,40 | 17,40 | - |
26 apr 2024 | 17,50 | 17,80 | 17,50 | 17,70 | 17,70 | - |
25 apr 2024 | 17,20 | 17,30 | 17,10 | 17,10 | 17,10 | - |
24 apr 2024 | 17,30 | 17,50 | 17,30 | 17,30 | 17,30 | - |
23 apr 2024 | 17,30 | 17,30 | 17,00 | 17,00 | 17,00 | - |
22 apr 2024 | 17,40 | 17,40 | 17,30 | 17,30 | 17,30 | - |
19 apr 2024 | 16,80 | 17,20 | 16,80 | 17,10 | 17,10 | - |
18 apr 2024 | 16,70 | 17,20 | 16,70 | 16,80 | 16,80 | - |
17 apr 2024 | 16,70 | 16,70 | 16,50 | 16,50 | 16,50 | - |
16 apr 2024 | 16,90 | 16,90 | 16,80 | 16,90 | 16,90 | - |
15 apr 2024 | 17,30 | 17,30 | 17,00 | 17,00 | 17,00 | - |
12 apr 2024 | 17,70 | 17,90 | 17,10 | 17,10 | 17,10 | - |
11 apr 2024 | 18,00 | 18,10 | 17,40 | 17,40 | 17,40 | - |
10 apr 2024 | 18,60 | 18,70 | 18,10 | 18,10 | 18,10 | 540 |
09 apr 2024 | 18,30 | 18,40 | 18,20 | 18,20 | 18,20 | - |
08 apr 2024 | 17,60 | 17,60 | 17,30 | 17,30 | 17,30 | - |
05 apr 2024 | 17,50 | 17,70 | 17,40 | 17,50 | 17,50 | - |
04 apr 2024 | 17,70 | 17,80 | 17,70 | 17,70 | 17,70 | - |
03 apr 2024 | 17,50 | 17,80 | 17,40 | 17,60 | 17,60 | - |
02 apr 2024 | 17,80 | 17,90 | 17,80 | 17,90 | 17,90 | - |
28 mar 2024 | 19,10 | 19,30 | 18,90 | 18,90 | 18,90 | - |
27 mar 2024 | 18,80 | 18,80 | 18,70 | 18,70 | 18,70 | - |
26 mar 2024 | 19,10 | 19,10 | 18,80 | 18,80 | 18,80 | - |
25 mar 2024 | 19,00 | 19,10 | 18,90 | 18,90 | 18,90 | - |
22 mar 2024 | 19,50 | 19,50 | 19,40 | 19,40 | 19,40 | - |
21 mar 2024 | 19,60 | 19,60 | 19,20 | 19,20 | 19,20 | - |
20 mar 2024 | 19,20 | 19,30 | 19,20 | 19,30 | 19,30 | - |
19 mar 2024 | 18,90 | 18,90 | 18,60 | 18,60 | 18,60 | - |
18 mar 2024 | 19,30 | 19,30 | 18,90 | 18,90 | 18,90 | - |
15 mar 2024 | 19,70 | 19,70 | 19,20 | 19,20 | 19,20 | - |
14 mar 2024 | 19,70 | 19,70 | 19,50 | 19,50 | 19,50 | - |
13 mar 2024 | 19,90 | 19,90 | 19,50 | 19,50 | 19,50 | - |
13 mar 2024 | 0.21597 Dividendo |
12 mar 2024 | 19,80 | 19,80 | 19,30 | 19,30 | 19,08 | - |
11 mar 2024 | 19,50 | 19,50 | 19,20 | 19,20 | 18,99 | - |
08 mar 2024 | 19,30 | 19,30 | 18,70 | 18,70 | 18,49 | - |
07 mar 2024 | 18,70 | 19,00 | 18,70 | 18,80 | 18,59 | - |
06 mar 2024 | 19,50 | 19,70 | 18,30 | 18,30 | 18,10 | - |
05 mar 2024 | 19,40 | 19,50 | 19,20 | 19,20 | 18,99 | - |
04 mar 2024 | 20,40 | 20,40 | 19,50 | 19,50 | 19,28 | - |
01 mar 2024 | 20,40 | 20,40 | 20,00 | 20,00 | 19,78 | - |
29 feb 2024 | 20,80 | 20,80 | 19,30 | 19,40 | 19,18 | - |
28 feb 2024 | 20,80 | 20,80 | 20,00 | 20,00 | 19,78 | - |
27 feb 2024 | 19,40 | 20,40 | 19,40 | 20,40 | 20,17 | - |
26 feb 2024 | 19,30 | 19,50 | 19,20 | 19,20 | 18,99 | - |
23 feb 2024 | 19,70 | 20,00 | 19,50 | 19,50 | 19,28 | - |
22 feb 2024 | 19,70 | 19,70 | 19,40 | 19,40 | 19,18 | - |
21 feb 2024 | 20,20 | 20,20 | 19,30 | 19,30 | 19,08 | - |
20 feb 2024 | 19,90 | 19,90 | 19,60 | 19,60 | 19,38 | - |
19 feb 2024 | 19,90 | 20,00 | 19,70 | 19,70 | 19,48 | - |
16 feb 2024 | 20,20 | 20,20 | 19,60 | 19,60 | 19,38 | - |
15 feb 2024 | 19,90 | 19,90 | 19,50 | 19,50 | 19,28 | - |
14 feb 2024 | 19,70 | 19,80 | 19,40 | 19,40 | 19,18 | - |
13 feb 2024 | 20,20 | 20,20 | 19,30 | 19,30 | 19,08 | - |
12 feb 2024 | 19,30 | 19,70 | 19,30 | 19,70 | 19,48 | - |
09 feb 2024 | 19,30 | 19,30 | 19,00 | 19,00 | 18,79 | - |
08 feb 2024 | 19,30 | 19,40 | 19,00 | 19,00 | 18,79 | - |
07 feb 2024 | 19,10 | 19,10 | 18,80 | 18,80 | 18,59 | - |
06 feb 2024 | 19,40 | 19,50 | 19,10 | 19,30 | 19,08 | - |
05 feb 2024 | 18,50 | 18,50 | 18,20 | 18,20 | 18,00 | - |
02 feb 2024 | 18,10 | 18,10 | 17,90 | 17,90 | 17,70 | - |
01 feb 2024 | 18,20 | 18,30 | 17,80 | 17,80 | 17,60 | - |
31 gen 2024 | 17,60 | 17,70 | 17,40 | 17,40 | 17,21 | - |
30 gen 2024 | 17,80 | 17,80 | 17,10 | 17,30 | 17,11 | - |
29 gen 2024 | 18,60 | 18,70 | 17,90 | 17,90 | 17,70 | - |
26 gen 2024 | 18,40 | 18,40 | 18,10 | 18,10 | 17,90 | - |
25 gen 2024 | 18,70 | 18,70 | 18,20 | 18,20 | 18,00 | - |
24 gen 2024 | 17,80 | 18,50 | 17,80 | 18,00 | 17,80 | - |
23 gen 2024 | 17,00 | 17,70 | 17,00 | 17,60 | 17,40 | - |
22 gen 2024 | 15,80 | 16,40 | 15,80 | 16,20 | 16,02 | - |
19 gen 2024 | 16,10 | 16,30 | 16,10 | 16,30 | 16,12 | - |
18 gen 2024 | 15,90 | 15,90 | 15,80 | 15,90 | 15,72 | - |
17 gen 2024 | 15,50 | 15,70 | 15,50 | 15,60 | 15,43 | - |
16 gen 2024 | 16,00 | 16,40 | 16,00 | 16,30 | 16,12 | - |
15 gen 2024 | 16,20 | 16,40 | 16,20 | 16,30 | 16,12 | - |
12 gen 2024 | 15,90 | 16,30 | 15,90 | 16,30 | 16,12 | - |
11 gen 2024 | 16,30 | 16,30 | 15,80 | 15,80 | 15,62 | - |
10 gen 2024 | 16,10 | 16,20 | 15,90 | 15,90 | 15,72 | - |
09 gen 2024 | 16,20 | 16,20 | 15,90 | 15,90 | 15,72 | - |
08 gen 2024 | 16,20 | 16,20 | 15,90 | 15,90 | 15,72 | - |
05 gen 2024 | 16,90 | 16,90 | 16,30 | 16,30 | 16,12 | - |
04 gen 2024 | 17,20 | 17,40 | 16,90 | 16,90 | 16,71 | - |
03 gen 2024 | 17,20 | 17,20 | 16,70 | 16,70 | 16,51 | - |
02 gen 2024 | 16,80 | 17,10 | 16,50 | 16,50 | 16,32 | - |
29 dic 2023 | 15,80 | 16,10 | 15,80 | 16,00 | 15,82 | - |
28 dic 2023 | 16,10 | 16,10 | 15,80 | 15,80 | 15,62 | - |
27 dic 2023 | 15,40 | 16,00 | 15,30 | 15,30 | 15,13 | - |
22 dic 2023 | 14,00 | 15,60 | 13,80 | 15,60 | 15,43 | - |
21 dic 2023 | 18,70 | 18,70 | 18,20 | 18,20 | 18,00 | - |
20 dic 2023 | 18,70 | 18,70 | 18,30 | 18,30 | 18,10 | - |
19 dic 2023 | 18,70 | 18,90 | 18,50 | 18,50 | 18,29 | - |
18 dic 2023 | 18,40 | 18,40 | 18,10 | 18,10 | 17,90 | - |
15 dic 2023 | 18,70 | 18,90 | 18,60 | 18,60 | 18,39 | - |
14 dic 2023 | 18,90 | 18,90 | 18,30 | 18,30 | 18,10 | - |
13 dic 2023 | 19,70 | 19,80 | 18,90 | 18,90 | 18,69 | - |
12 dic 2023 | 19,40 | 19,40 | 19,10 | 19,10 | 18,89 | - |
11 dic 2023 | 19,30 | 19,30 | 19,10 | 19,10 | 18,89 | - |
*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...