Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
25 apr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
24 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
23 apr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
22 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
19 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
18 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
17 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
16 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
15 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
12 apr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
11 apr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
10 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
09 apr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
08 apr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
05 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
04 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
03 apr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
02 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
01 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
28 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
27 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
26 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
25 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
22 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
21 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
20 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
19 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
18 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
15 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
14 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
13 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
12 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
11 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
08 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
07 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
06 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
05 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
04 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
01 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
29 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
28 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
27 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
26 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
23 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
22 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
21 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
20 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
16 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
15 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
14 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
13 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
12 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
09 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
08 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
07 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
06 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
05 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
02 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
01 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
31 gen 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
30 gen 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
29 gen 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
26 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
25 gen 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
24 gen 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
23 gen 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
22 gen 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
19 gen 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
18 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
17 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
16 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
12 gen 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
11 gen 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
10 gen 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
09 gen 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
08 gen 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
05 gen 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
04 gen 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
03 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
02 gen 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
29 dic 2023 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
28 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
27 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
26 dic 2023 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
22 dic 2023 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
21 dic 2023 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
20 dic 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
19 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
18 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
18 dic 2023 | 0.154 Dividendo |
18 dic 2023 | 0.607 Guadagno in conto di capitale |
15 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 18,85 | - |
14 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 18,94 | - |
13 dic 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 18,46 | - |
12 dic 2023 | 18,65 | 18,65 | 18,65 | 18,65 | 17,93 | - |
11 dic 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 17,90 | - |
08 dic 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 17,86 | - |
07 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 17,71 | - |
06 dic 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 17,61 | - |
*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...