Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 17,19 | 17,19 | 17,18 | 17,18 | 17,18 | - |
30 mag 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
29 mag 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
28 mag 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
27 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
24 mag 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
23 mag 2024 | 17,24 | 17,24 | 17,21 | 17,21 | 17,21 | - |
22 mag 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
21 mag 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
20 mag 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
17 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
16 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
15 mag 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
14 mag 2024 | 17,07 | 17,10 | 17,07 | 17,10 | 17,10 | - |
13 mag 2024 | 17,17 | 17,18 | 17,17 | 17,18 | 17,18 | - |
13 mag 2024 | 0.83 Dividendo |
10 mag 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 16,98 | - |
09 mag 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 16,74 | - |
08 mag 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 16,88 | - |
07 mag 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 16,74 | - |
06 mag 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
03 mag 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 16,60 | - |
02 mag 2024 | 17,18 | 17,18 | 17,04 | 17,04 | 16,25 | - |
30 apr 2024 | 17,07 | 17,09 | 17,05 | 17,05 | 16,26 | - |
29 apr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,29 | - |
26 apr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,20 | - |
25 apr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 16,46 | - |
24 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,49 | - |
23 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 16,36 | - |
22 apr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,14 | - |
19 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,07 | - |
18 apr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 16,35 | - |
17 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,28 | - |
16 apr 2024 | 16,98 | 16,98 | 16,96 | 16,96 | 16,17 | - |
15 apr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 16,72 | - |
12 apr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 16,70 | - |
11 apr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 16,72 | - |
10 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,00 | - |
09 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 16,91 | - |
08 apr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 16,80 | - |
05 apr 2024 | 17,58 | 17,58 | 17,49 | 17,49 | 16,68 | - |
04 apr 2024 | 17,64 | 17,64 | 17,54 | 17,54 | 16,72 | - |
03 apr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 16,57 | - |
02 apr 2024 | 17,68 | 17,68 | 17,63 | 17,63 | 16,81 | - |
28 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
27 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
26 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,68 | - |
25 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,68 | - |
22 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,59 | - |
21 mar 2024 | 17,60 | 17,60 | 17,30 | 17,30 | 16,49 | - |
20 mar 2024 | 17,30 | 17,30 | 17,20 | 17,20 | 16,40 | 540 |
19 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,40 | - |
18 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,40 | - |
15 mar 2024 | 17,30 | 17,30 | 17,20 | 17,20 | 16,40 | - |
14 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,49 | - |
13 mar 2024 | 17,90 | 17,90 | 17,70 | 17,70 | 16,87 | 1.850 |
12 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,87 | - |
11 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
08 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,16 | - |
07 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,78 | - |
06 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,49 | - |
05 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,30 | - |
04 mar 2024 | 17,30 | 17,30 | 17,10 | 17,10 | 16,30 | - |
01 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
29 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
28 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
27 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,30 | - |
26 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,30 | - |
23 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
22 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
21 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
20 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,02 | - |
19 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
16 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
15 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | - |
14 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,92 | - |
13 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,21 | 100 |
12 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,11 | - |
09 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 15,92 | - |
08 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 15,83 | - |
07 feb 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 15,73 | - |
06 feb 2024 | 16,50 | 16,50 | 16,20 | 16,20 | 15,44 | - |
05 feb 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 15,54 | - |
02 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,64 | - |
01 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,44 | - |
31 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,64 | - |
30 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,54 | - |
29 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 15,44 | - |
26 gen 2024 | 16,20 | 16,20 | 15,90 | 15,90 | 15,16 | - |
25 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,35 | - |
24 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,25 | - |
23 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,06 | - |
22 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,16 | - |
19 gen 2024 | 15,70 | 15,70 | 15,60 | 15,60 | 14,87 | 143 |
18 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,68 | - |
17 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 14,68 | - |
16 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 14,78 | - |
15 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
12 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 14,97 | - |
11 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,16 | - |
*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...