Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
02 lug 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
01 lug 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
28 giu 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
27 giu 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
26 giu 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
25 giu 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
24 giu 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
21 giu 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
20 giu 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
18 giu 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
17 giu 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
14 giu 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
13 giu 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
12 giu 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
11 giu 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
10 giu 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
07 giu 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
06 giu 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
05 giu 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
04 giu 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
03 giu 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
31 mag 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
30 mag 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
29 mag 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
28 mag 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
24 mag 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
23 mag 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
22 mag 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
21 mag 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
20 mag 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
17 mag 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
16 mag 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
15 mag 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
14 mag 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
13 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
10 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
09 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
08 mag 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
07 mag 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
06 mag 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
03 mag 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
02 mag 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
01 mag 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
30 apr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
29 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
26 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
25 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
24 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
23 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
22 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
19 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
18 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
17 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
16 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
15 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
12 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
11 apr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
10 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
09 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
08 apr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
05 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
04 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
03 apr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
02 apr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
01 apr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
28 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
27 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
27 mar 2024 | 0.033 Dividendo |
26 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,01 | - |
25 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,03 | - |
22 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,06 | - |
21 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,09 | - |
20 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,03 | - |
19 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,89 | - |
18 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,83 | - |
15 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,80 | - |
14 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,83 | - |
13 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,91 | - |
12 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,92 | - |
11 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,82 | - |
08 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,85 | - |
07 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,90 | - |
06 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,77 | - |
05 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,68 | - |
04 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,76 | - |
01 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,76 | - |
29 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,65 | - |
28 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,58 | - |
27 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,62 | - |
26 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,59 | - |
23 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,62 | - |
22 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,59 | - |
21 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,41 | - |
20 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,39 | - |
16 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,43 | - |
15 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,48 | - |
14 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,35 | - |
13 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,22 | - |
12 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,44 | - |
*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...