Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | 50 |
01 lug 2024 | - | - | - | - | - | - |
28 giu 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
28 giu 2024 | 0.17 Dividendo |
27 giu 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,62 | - |
26 giu 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,62 | - |
25 giu 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,62 | - |
24 giu 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,15 | - |
21 giu 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,15 | - |
20 giu 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,12 | - |
19 giu 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,12 | - |
18 giu 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,10 | - |
17 giu 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,10 | - |
14 giu 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,10 | - |
13 giu 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,52 | - |
12 giu 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,80 | - |
11 giu 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,72 | - |
10 giu 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,72 | - |
07 giu 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,72 | - |
06 giu 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,60 | - |
05 giu 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,60 | - |
04 giu 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,69 | - |
03 giu 2024 | 17,19 | 17,19 | 16,86 | 16,86 | 16,69 | 50 |
31 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,98 | - |
30 mag 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,88 | - |
29 mag 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,88 | - |
28 mag 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,88 | - |
27 mag 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,88 | - |
24 mag 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 16,88 | - |
23 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
22 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
21 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
20 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
17 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
16 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
15 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,12 | - |
14 mag 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,24 | - |
13 mag 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,24 | - |
10 mag 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,24 | - |
09 mag 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,11 | - |
08 mag 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,94 | - |
07 mag 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,94 | - |
06 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,63 | - |
03 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,63 | - |
02 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,62 | - |
30 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,33 | - |
29 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,31 | - |
26 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,31 | - |
25 apr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 16,97 | - |
24 apr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 16,97 | - |
23 apr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,95 | - |
22 apr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,95 | - |
19 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,08 | - |
18 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,08 | - |
17 apr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,23 | - |
16 apr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,23 | - |
15 apr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,39 | - |
12 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,42 | - |
11 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,42 | - |
10 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,26 | - |
09 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,42 | - |
08 apr 2024 | 17,30 | 17,63 | 17,30 | 17,63 | 17,46 | 2 |
05 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,92 | - |
04 apr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,67 | - |
03 apr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,42 | - |
02 apr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,42 | - |
28 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,96 | - |
27 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,78 | - |
27 mar 2024 | 0.17 Dividendo |
26 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,62 | - |
25 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,62 | - |
22 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,62 | - |
21 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,62 | - |
20 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,58 | - |
19 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,51 | - |
18 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,38 | - |
15 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,38 | - |
14 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,38 | - |
13 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,38 | - |
12 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,41 | - |
11 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,66 | - |
08 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,66 | - |
07 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,66 | - |
06 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,66 | - |
05 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,43 | - |
04 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,43 | - |
01 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,38 | - |
29 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,38 | - |
28 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,29 | - |
27 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,28 | - |
26 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,28 | - |
23 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,28 | - |
22 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,28 | - |
21 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,89 | - |
20 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,09 | - |
19 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 14,90 | - |
16 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,75 | - |
15 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,52 | - |
14 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,61 | - |
13 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,70 | - |
*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...