Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
28 giu 2024 | 0.17 Dividendo |
27 giu 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,38 | - |
26 giu 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,55 | - |
25 giu 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,61 | - |
24 giu 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,96 | - |
21 giu 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,13 | - |
20 giu 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,04 | - |
19 giu 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,09 | - |
18 giu 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,93 | - |
17 giu 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,90 | - |
14 giu 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,78 | - |
13 giu 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,18 | - |
12 giu 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,77 | - |
11 giu 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,66 | - |
10 giu 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,61 | - |
07 giu 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,72 | - |
06 giu 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,46 | - |
05 giu 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,25 | - |
04 giu 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,41 | - |
03 giu 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,03 | - |
31 mag 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,95 | - |
30 mag 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,65 | - |
29 mag 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 16,86 | - |
28 mag 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,67 | - |
27 mag 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,57 | - |
24 mag 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,51 | - |
23 mag 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,77 | - |
22 mag 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,91 | - |
21 mag 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,87 | - |
20 mag 2024 | 17,22 | 17,22 | 17,01 | 17,01 | 16,84 | - |
17 mag 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,85 | - |
16 mag 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,94 | - |
15 mag 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,77 | - |
14 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,03 | - |
13 mag 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,90 | - |
10 mag 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,27 | - |
09 mag 2024 | 17,27 | 17,27 | 17,16 | 17,16 | 16,98 | - |
08 mag 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,77 | - |
07 mag 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,92 | - |
06 mag 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,40 | - |
03 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,62 | - |
02 mag 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,27 | - |
30 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,31 | - |
29 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,15 | - |
26 apr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 16,93 | - |
25 apr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 16,85 | - |
24 apr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 16,95 | - |
23 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,75 | - |
22 apr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,62 | - |
19 apr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,91 | - |
18 apr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,56 | - |
17 apr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,91 | - |
16 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,88 | - |
15 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,02 | - |
12 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,17 | - |
11 apr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,41 | - |
10 apr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,90 | - |
09 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,07 | - |
08 apr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,13 | - |
05 apr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,90 | - |
04 apr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,65 | - |
03 apr 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,32 | - |
02 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,40 | - |
28 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,95 | - |
27 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,49 | - |
27 mar 2024 | 0.17 Dividendo |
26 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,56 | - |
25 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,51 | - |
22 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,35 | - |
21 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,60 | - |
20 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,57 | - |
19 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,50 | - |
18 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,32 | - |
15 mar 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,15 | - |
14 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,17 | - |
13 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 14,97 | - |
12 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 14,99 | - |
11 mar 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,30 | - |
08 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,50 | - |
07 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,51 | - |
06 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,65 | - |
05 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,37 | - |
04 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,77 | 77 |
01 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,31 | - |
29 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,36 | - |
28 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,28 | - |
27 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,11 | - |
26 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,98 | - |
23 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,10 | - |
22 feb 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,26 | - |
21 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,57 | - |
20 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,08 | - |
19 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,88 | - |
16 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,73 | - |
15 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,22 | - |
14 feb 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,30 | - |
13 feb 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,68 | - |
12 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,20 | - |
09 feb 2024 | 13,94 | 14,33 | 13,94 | 14,33 | 14,03 | 600 |
*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...