Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
06 mag 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
03 mag 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
02 mag 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
01 mag 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
30 apr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
29 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
26 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
25 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
24 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
23 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
22 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
19 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
18 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
17 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
16 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
15 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
12 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
11 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
10 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
09 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
08 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
05 apr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
04 apr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
03 apr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
02 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
01 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
28 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
27 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
26 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
25 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
22 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
21 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
20 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
19 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
18 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
15 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
14 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
13 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
12 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
11 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
08 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
07 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
06 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
05 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
04 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
01 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
29 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
28 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
27 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
26 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
23 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
22 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
21 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
20 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
16 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
15 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
13 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
12 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
09 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
08 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
07 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
06 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
05 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
02 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
01 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
31 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
30 gen 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
29 gen 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
26 gen 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
25 gen 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
24 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
23 gen 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
22 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
19 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
18 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
17 gen 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
16 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
12 gen 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
11 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
10 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
09 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
08 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
05 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
04 gen 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
03 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
02 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
29 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
28 dic 2023 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
27 dic 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
26 dic 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
22 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
21 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
20 dic 2023 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
19 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
19 dic 2023 | 0 Dividendo |
19 dic 2023 | 0.171 Guadagno in conto di capitale |
18 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,21 | - |
15 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,21 | - |
*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...