Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
01 mag 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
30 apr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
29 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
26 apr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
25 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
24 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
23 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
22 apr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
19 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
18 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
17 apr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
16 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
15 apr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
12 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
11 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
10 apr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
09 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
08 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
05 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
04 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
03 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
02 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
01 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
28 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
27 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
26 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
25 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
22 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
21 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
20 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
19 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
18 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
15 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
14 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
13 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
12 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
11 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
08 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
07 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
06 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
05 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
04 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
01 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
29 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
28 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
27 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
26 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
23 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
22 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
20 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
16 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
15 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
14 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
13 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
12 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
09 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
08 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
07 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
06 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
05 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
02 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
01 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
31 gen 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
30 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
29 gen 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
26 gen 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
25 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
24 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
23 gen 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
22 gen 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
19 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
18 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
17 gen 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
16 gen 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
12 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
11 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
10 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
09 gen 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
08 gen 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
05 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
04 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
03 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
02 gen 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
29 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
29 dic 2023 | 0.108 Dividendo |
28 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 19,94 | - |
27 dic 2023 | 20,12 | 20,12 | 20,12 | 20,12 | 20,01 | - |
26 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,88 | - |
22 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,77 | - |
21 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,77 | - |
20 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,53 | - |
19 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,67 | - |
18 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,50 | - |
15 dic 2023 | 19,57 | 19,57 | 19,57 | 19,57 | 19,46 | - |
14 dic 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,74 | - |
13 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,53 | - |
12 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,36 | - |
*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...