Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
26 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
25 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
22 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
21 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
20 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
19 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
18 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
15 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
14 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
13 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
12 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
11 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
08 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
07 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
06 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
05 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
04 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
01 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
29 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
28 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
27 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
26 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
23 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
22 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
21 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
20 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
16 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
15 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
14 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
13 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
12 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
09 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
08 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
07 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
06 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
05 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
02 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
01 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
31 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
30 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
29 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
26 gen 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
25 gen 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
24 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
23 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
22 gen 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
19 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
18 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
17 gen 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
16 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
12 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
11 gen 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
10 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
09 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
08 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
05 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
04 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
03 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
02 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
29 dic 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
28 dic 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
27 dic 2023 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
26 dic 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
22 dic 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
21 dic 2023 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
20 dic 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
19 dic 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
18 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
15 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
14 dic 2023 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
13 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
13 dic 2023 | 0.088 Dividendo |
13 dic 2023 | 2.379 Guadagno in conto di capitale |
12 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 19,42 | - |
11 dic 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 19,48 | - |
08 dic 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 19,31 | - |
07 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 19,21 | - |
06 dic 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 19,09 | - |
05 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 19,15 | - |
04 dic 2023 | 21,72 | 21,72 | 21,72 | 21,72 | 19,27 | - |
01 dic 2023 | 21,79 | 21,79 | 21,79 | 21,79 | 19,33 | - |
30 nov 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 19,16 | - |
29 nov 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 18,97 | - |
28 nov 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 18,93 | - |
27 nov 2023 | 21,37 | 21,37 | 21,37 | 21,37 | 18,96 | - |
24 nov 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 19,03 | - |
22 nov 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 18,97 | - |
21 nov 2023 | 21,29 | 21,29 | 21,29 | 21,29 | 18,89 | - |
20 nov 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 18,93 | - |
17 nov 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 18,87 | - |
16 nov 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 18,76 | - |
15 nov 2023 | 21,19 | 21,19 | 21,19 | 21,19 | 18,80 | - |
14 nov 2023 | 21,11 | 21,11 | 21,11 | 21,11 | 18,73 | - |
13 nov 2023 | 20,71 | 20,71 | 20,71 | 20,71 | 18,38 | - |
10 nov 2023 | 20,72 | 20,72 | 20,72 | 20,72 | 18,38 | - |
09 nov 2023 | 20,51 | 20,51 | 20,51 | 20,51 | 18,20 | - |
08 nov 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 18,33 | - |
07 nov 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 18,41 | - |
06 nov 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 18,50 | - |
*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...