Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
02 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
30 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
29 apr 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | - |
26 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
25 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
24 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
23 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
22 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
19 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
18 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
17 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
16 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
15 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
12 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
11 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
10 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
09 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
08 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
05 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
04 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
03 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
02 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
28 mar 2024 | 15,50 | 15,60 | 15,50 | 15,60 | 15,60 | - |
28 mar 2024 | 30 Dividendo |
27 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,50 | - |
26 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,50 | - |
25 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,50 | - |
22 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,50 | - |
21 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -14,41 | - |
20 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -14,41 | 150 |
19 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,50 | - |
18 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
15 mar 2024 | 15,80 | 15,80 | 15,70 | 15,70 | -14,69 | 1.000 |
14 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
13 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
12 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
11 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -14,78 | - |
08 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
07 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
06 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
05 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,50 | - |
04 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -14,50 | - |
01 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
29 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
28 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
27 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
26 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
23 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
22 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -14,59 | - |
21 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
20 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
19 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -14,69 | - |
16 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -14,78 | - |
15 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -14,78 | 5 |
14 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -14,78 | - |
13 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -14,78 | - |
12 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -14,78 | - |
09 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -14,78 | - |
08 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -14,87 | - |
07 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
06 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
05 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
02 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
01 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -15,06 | - |
31 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
30 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
29 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -15,06 | - |
26 gen 2024 | 16,00 | 16,00 | 15,90 | 15,90 | -14,87 | - |
25 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
24 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -15,06 | - |
23 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -15,06 | - |
22 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
19 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -14,97 | - |
18 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -15,06 | - |
17 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -15,06 | - |
16 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -15,15 | - |
15 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -15,15 | - |
12 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -15,15 | - |
11 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -15,15 | - |
10 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -15,25 | - |
09 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
08 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
05 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -15,25 | - |
04 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -15,44 | - |
03 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
02 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
29 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
28 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -15,25 | - |
27 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -15,25 | - |
22 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | -15,44 | - |
21 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | -15,44 | - |
20 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
19 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
18 dic 2023 | 16,60 | 16,60 | 16,60 | 16,60 | -15,53 | - |
15 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
14 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | -15,62 | - |
13 dic 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -15,34 | - |
12 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | -15,44 | - |
11 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | -15,44 | - |
*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...