Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
30 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
29 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
26 apr 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
25 apr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
24 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
23 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
22 apr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
19 apr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
18 apr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
17 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
16 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
15 apr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
12 apr 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
11 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
10 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
09 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
08 apr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
05 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
04 apr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
03 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
02 apr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
01 apr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
28 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
27 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
26 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
25 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
22 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
21 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
20 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
19 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
18 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
15 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
14 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
13 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
12 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
11 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
08 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
07 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
06 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
05 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
04 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
01 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
29 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
28 feb 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
27 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
26 feb 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
23 feb 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
22 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
21 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
20 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
16 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
15 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
14 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
13 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
12 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
09 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
08 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
07 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
06 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
05 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
02 feb 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
01 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
31 gen 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
30 gen 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
29 gen 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
26 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
25 gen 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
24 gen 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
23 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
22 gen 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
19 gen 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
18 gen 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
17 gen 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
16 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
12 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
11 gen 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
10 gen 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
09 gen 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
08 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
05 gen 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
04 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
03 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
02 gen 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
29 dic 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
28 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
28 dic 2023 | 0.206 Dividendo |
27 dic 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,46 | - |
26 dic 2023 | 16,64 | 16,64 | 16,64 | 16,64 | 16,43 | - |
22 dic 2023 | 16,56 | 16,56 | 16,56 | 16,56 | 16,36 | - |
21 dic 2023 | 16,48 | 16,48 | 16,48 | 16,48 | 16,28 | - |
20 dic 2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,08 | - |
19 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 16,34 | - |
18 dic 2023 | 16,35 | 16,35 | 16,35 | 16,35 | 16,15 | - |
15 dic 2023 | 16,34 | 16,34 | 16,34 | 16,34 | 16,14 | - |
14 dic 2023 | 16,53 | 16,53 | 16,53 | 16,53 | 16,33 | - |
14 dic 2023 | 0 Dividendo |
14 dic 2023 | 0.324 Guadagno in conto di capitale |
13 dic 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 15,91 | - |
12 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 15,51 | - |
*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...