Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
02 lug 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
01 lug 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 giu 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
27 giu 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
26 giu 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
25 giu 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
24 giu 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
21 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
20 giu 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
18 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
17 giu 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
14 giu 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
13 giu 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
12 giu 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
11 giu 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
10 giu 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
07 giu 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
06 giu 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
05 giu 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
04 giu 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
03 giu 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
31 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
30 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
29 mag 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
28 mag 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
24 mag 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
23 mag 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
22 mag 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
21 mag 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
20 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
17 mag 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
16 mag 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
15 mag 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
14 mag 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
13 mag 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
10 mag 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
09 mag 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
08 mag 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
07 mag 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
06 mag 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
03 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
02 mag 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
01 mag 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
30 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
29 apr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
26 apr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
25 apr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
24 apr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
23 apr 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
22 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
19 apr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
18 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
17 apr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
16 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
15 apr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
12 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
11 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
10 apr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
09 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
08 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
05 apr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
04 apr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
03 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
02 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
01 apr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
28 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
27 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
27 mar 2024 | 0.07 Dividendo |
27 mar 2024 | 2.042 Guadagno in conto di capitale |
26 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 17,30 | - |
25 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 17,34 | - |
22 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 17,37 | - |
21 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 17,35 | - |
20 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 17,32 | - |
19 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 17,14 | - |
18 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 17,03 | - |
15 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 16,93 | - |
14 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 17,04 | - |
13 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 17,05 | - |
12 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 16,99 | - |
11 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 16,82 | - |
08 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 16,82 | - |
07 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 16,91 | - |
06 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 16,75 | - |
05 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 16,67 | - |
04 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 16,83 | - |
01 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 16,83 | - |
29 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 16,76 | - |
28 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 16,67 | - |
27 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 16,70 | - |
26 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 16,64 | - |
23 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 16,75 | - |
22 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 16,68 | - |
21 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 16,35 | - |
20 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 16,34 | - |
16 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 16,50 | - |
15 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 16,51 | - |
14 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 16,44 | - |
13 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 16,21 | - |
*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...