Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
24 apr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
23 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
22 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
19 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
18 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
17 apr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
16 apr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
15 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
12 apr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
11 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
10 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
09 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
08 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
05 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
04 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
03 apr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
02 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
01 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
28 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
27 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
26 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
25 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
22 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
21 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
20 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
19 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
18 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
15 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
14 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
13 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
12 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
11 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
08 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
07 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
06 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
05 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
04 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
01 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
29 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
28 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
27 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
26 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
23 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
22 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
21 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
20 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
16 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
15 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
14 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
13 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
12 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
09 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
08 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
07 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
06 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
05 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
02 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
01 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
31 gen 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
30 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
29 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
26 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
25 gen 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
24 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
23 gen 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
22 gen 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
19 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
18 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
17 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
16 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
12 gen 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
11 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
10 gen 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
09 gen 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
08 gen 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
05 gen 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
04 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
03 gen 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
02 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
29 dic 2023 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
28 dic 2023 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
27 dic 2023 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
26 dic 2023 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
22 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
21 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
20 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
19 dic 2023 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
18 dic 2023 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
15 dic 2023 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
14 dic 2023 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
13 dic 2023 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
12 dic 2023 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
11 dic 2023 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
11 dic 2023 | 0.372 Dividendo |
11 dic 2023 | 0.026 Guadagno in conto di capitale |
08 dic 2023 | 20,55 | 20,55 | 20,55 | 20,55 | 20,15 | - |
07 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 20,17 | - |
06 dic 2023 | 20,49 | 20,49 | 20,49 | 20,49 | 20,09 | - |
*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...