Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
02 lug 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
01 lug 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
28 giu 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
27 giu 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
26 giu 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
25 giu 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
24 giu 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
21 giu 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
20 giu 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
18 giu 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
17 giu 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
14 giu 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
13 giu 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
12 giu 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
11 giu 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
10 giu 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
07 giu 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
06 giu 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
05 giu 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
04 giu 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
03 giu 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
31 mag 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
30 mag 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
29 mag 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
28 mag 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
24 mag 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
23 mag 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
22 mag 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
21 mag 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
20 mag 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
17 mag 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
16 mag 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
15 mag 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
14 mag 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
13 mag 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
10 mag 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
09 mag 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
08 mag 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
07 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
06 mag 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
03 mag 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
02 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
01 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
30 apr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
29 apr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
26 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
25 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
24 apr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
23 apr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
22 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
19 apr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
18 apr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
17 apr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
16 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
15 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
12 apr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
11 apr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
10 apr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
09 apr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
08 apr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
05 apr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
04 apr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
03 apr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
02 apr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
01 apr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
28 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
27 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
27 mar 2024 | 0.047 Dividendo |
26 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,23 | - |
25 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,23 | - |
22 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,22 | - |
21 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,27 | - |
20 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,27 | - |
19 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,08 | - |
18 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 17,99 | - |
15 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,98 | - |
14 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,87 | - |
13 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 17,99 | - |
12 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,93 | - |
11 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,81 | - |
08 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,89 | - |
07 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,89 | - |
06 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,73 | - |
05 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,52 | - |
04 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,52 | - |
01 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,60 | - |
29 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,42 | - |
28 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,36 | - |
27 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,42 | - |
26 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,36 | - |
23 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,42 | - |
22 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,36 | - |
21 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,22 | - |
20 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,16 | - |
16 feb 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,09 | - |
15 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,07 | - |
14 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,84 | - |
13 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,72 | - |
12 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,96 | - |
*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...