Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
13 giu 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
12 giu 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
11 giu 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
10 giu 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
07 giu 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
06 giu 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
05 giu 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
04 giu 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
03 giu 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
31 mag 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
30 mag 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
29 mag 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
28 mag 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
27 mag 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
24 mag 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
23 mag 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
22 mag 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
21 mag 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
20 mag 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
17 mag 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
16 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
15 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
14 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
13 mag 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
10 mag 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
09 mag 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
08 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
07 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
06 mag 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
03 mag 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
02 mag 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
30 apr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
29 apr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
26 apr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
25 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
24 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
23 apr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
22 apr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
19 apr 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
18 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
17 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
16 apr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
15 apr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
12 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
11 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
10 apr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
09 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
08 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
05 apr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
04 apr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
03 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
02 apr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
28 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
27 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
27 mar 2024 | 0.65 Dividendo |
26 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 17,83 | - |
25 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 17,73 | - |
22 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 17,73 | - |
21 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 17,48 | - |
20 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,34 | - |
19 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,24 | - |
18 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,23 | - |
15 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,12 | - |
14 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 17,54 | - |
13 mar 2024 | 18,02 | 18,13 | 18,02 | 18,13 | 17,49 | 27 |
12 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 17,45 | - |
11 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,27 | - |
08 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,18 | - |
07 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,08 | - |
06 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,99 | - |
05 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 16,89 | - |
04 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,01 | - |
01 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,99 | - |
29 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 16,61 | - |
28 feb 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 16,76 | - |
27 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 16,65 | - |
26 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 16,77 | - |
23 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 16,68 | - |
22 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 16,63 | - |
21 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,60 | - |
20 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,27 | - |
19 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,60 | - |
16 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 16,82 | - |
15 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,47 | - |
14 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,47 | - |
13 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,00 | - |
12 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 16,80 | - |
09 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 16,75 | - |
08 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,56 | - |
07 feb 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 16,87 | - |
06 feb 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 16,87 | - |
05 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,25 | 100 |
02 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,28 | - |
01 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,14 | - |
31 gen 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,40 | - |
30 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 17,64 | - |
29 gen 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,35 | - |
26 gen 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,35 | - |
25 gen 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,20 | - |
*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...