Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
13 giu 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
12 giu 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
11 giu 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
10 giu 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
07 giu 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
06 giu 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
05 giu 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
04 giu 2024 | 20,79 | 20,79 | 20,72 | 20,72 | 20,72 | 169 |
03 giu 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
31 mag 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
30 mag 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
29 mag 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
28 mag 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
27 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
24 mag 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
23 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
22 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
21 mag 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
20 mag 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
17 mag 2024 | 21,45 | 21,60 | 21,45 | 21,60 | 21,60 | 50 |
16 mag 2024 | 21,35 | 21,43 | 21,35 | 21,43 | 21,43 | 2.500 |
15 mag 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
14 mag 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
13 mag 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
10 mag 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
09 mag 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
08 mag 2024 | 20,79 | 21,37 | 20,78 | 21,37 | 21,37 | 22 |
07 mag 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
06 mag 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
03 mag 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
02 mag 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
02 mag 2024 | 0.4531 Dividendo |
30 apr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,56 | - |
29 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,36 | - |
26 apr 2024 | 20,73 | 21,15 | 20,73 | 21,15 | 20,69 | 25 |
25 apr 2024 | 20,59 | 20,60 | 20,59 | 20,60 | 20,16 | 100 |
24 apr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,11 | - |
23 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,09 | - |
22 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,05 | - |
19 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 19,73 | - |
18 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,54 | - |
17 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,60 | - |
16 apr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 19,97 | - |
15 apr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,99 | - |
12 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,33 | - |
11 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,14 | - |
10 apr 2024 | 20,82 | 20,99 | 20,81 | 20,99 | 20,54 | 169 |
09 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,08 | - |
08 apr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,87 | - |
05 apr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,92 | - |
04 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,94 | - |
03 apr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,02 | - |
02 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,25 | - |
28 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
27 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
26 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
25 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
22 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
21 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
20 mar 2024 | 20,60 | 21,00 | 20,60 | 21,00 | 20,55 | 20 |
19 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
18 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
15 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
14 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | 100 |
11 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
08 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
07 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
06 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
05 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
04 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
01 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
28 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
27 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
26 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
23 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
22 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
21 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
19 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | 230 |
16 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
15 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
14 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,76 | - |
13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
12 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
08 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
07 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
06 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
05 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
02 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
31 gen 2024 | 21,40 | 21,40 | 21,00 | 21,00 | 20,55 | 24 |
31 gen 2024 | 0.4531 Dividendo |
30 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
29 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,50 | - |
26 gen 2024 | 21,20 | 21,60 | 21,20 | 21,60 | 20,69 | 100 |
*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...