Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
03 lug 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
02 lug 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
01 lug 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
28 giu 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
27 giu 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
26 giu 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
25 giu 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
24 giu 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
21 giu 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
20 giu 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
18 giu 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
18 giu 2024 | 0.076 Dividendo |
17 giu 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,56 | - |
14 giu 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,48 | - |
13 giu 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,61 | - |
12 giu 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,67 | - |
11 giu 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,64 | - |
10 giu 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,75 | - |
07 giu 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,75 | - |
06 giu 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,81 | - |
05 giu 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,86 | - |
04 giu 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,88 | - |
03 giu 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,91 | - |
31 mag 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,99 | - |
30 mag 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,75 | - |
29 mag 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,59 | - |
28 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,74 | - |
24 mag 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,89 | - |
23 mag 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,84 | - |
22 mag 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,08 | - |
21 mag 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,16 | - |
20 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,17 | - |
17 mag 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,21 | - |
16 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,20 | - |
15 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,20 | - |
14 mag 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,13 | - |
13 mag 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,09 | - |
10 mag 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,09 | - |
09 mag 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,07 | - |
08 mag 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,94 | - |
07 mag 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,89 | - |
06 mag 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,81 | - |
03 mag 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,76 | - |
02 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,67 | - |
01 mag 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,61 | - |
30 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,62 | - |
29 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,83 | - |
26 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,72 | - |
25 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,73 | - |
24 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,82 | - |
23 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,78 | - |
22 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,70 | - |
19 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,55 | - |
18 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,38 | - |
17 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,35 | - |
16 apr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,35 | - |
15 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,47 | - |
12 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,54 | - |
11 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,73 | - |
10 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,78 | - |
09 apr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,06 | - |
08 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,98 | - |
05 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,94 | - |
04 apr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,89 | - |
03 apr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,99 | - |
02 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,97 | - |
01 apr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,10 | - |
28 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,19 | - |
27 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,10 | - |
26 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,80 | - |
25 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,80 | - |
22 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,81 | - |
21 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,88 | - |
20 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,80 | - |
19 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,71 | - |
19 mar 2024 | 0.048 Dividendo |
18 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,63 | - |
15 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,61 | - |
14 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,58 | - |
13 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,76 | - |
12 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,79 | - |
11 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,83 | - |
08 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,80 | - |
07 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,79 | - |
06 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,69 | - |
05 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,61 | - |
04 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,64 | - |
01 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,55 | - |
29 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,53 | - |
28 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,48 | - |
27 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,53 | - |
26 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,48 | - |
23 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,60 | - |
22 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,54 | - |
21 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,50 | - |
20 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,41 | - |
16 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,40 | - |
15 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,45 | - |
14 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,24 | - |
*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...