Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,78 | 17,78 | 17,65 | 17,65 | 17,65 | 3 |
27 giu 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
27 giu 2024 | 0.5 Dividendo |
26 giu 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,56 | - |
25 giu 2024 | 18,97 | 19,17 | 18,97 | 19,07 | 18,56 | 420 |
24 giu 2024 | 18,81 | 19,06 | 18,81 | 19,06 | 18,56 | 130 |
21 giu 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,56 | - |
20 giu 2024 | 18,80 | 19,05 | 18,80 | 19,05 | 18,55 | 3 |
19 giu 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,21 | - |
18 giu 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,73 | - |
17 giu 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,04 | - |
14 giu 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 17,85 | - |
13 giu 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 17,81 | - |
12 giu 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 17,69 | - |
11 giu 2024 | 18,45 | 18,45 | 18,25 | 18,25 | 17,77 | 250 |
10 giu 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,82 | - |
07 giu 2024 | 18,60 | 18,76 | 18,60 | 18,76 | 18,27 | 590 |
06 giu 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,07 | - |
05 giu 2024 | 18,65 | 18,65 | 18,50 | 18,50 | 18,01 | 4 |
04 giu 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 17,95 | - |
03 giu 2024 | 18,28 | 18,44 | 18,28 | 18,44 | 17,96 | 64 |
31 mag 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 17,57 | - |
30 mag 2024 | 17,93 | 18,15 | 17,93 | 18,15 | 17,67 | 300 |
29 mag 2024 | 18,23 | 18,23 | 18,09 | 18,09 | 17,62 | 4 |
28 mag 2024 | 18,25 | 18,41 | 18,25 | 18,41 | 17,93 | 220 |
27 mag 2024 | 18,08 | 18,24 | 18,08 | 18,24 | 17,76 | 200 |
24 mag 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 17,65 | - |
23 mag 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 17,97 | - |
22 mag 2024 | 18,17 | 18,50 | 18,17 | 18,50 | 18,01 | 50 |
21 mag 2024 | 18,25 | 18,25 | 18,09 | 18,17 | 17,69 | 2.304 |
20 mag 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,67 | - |
17 mag 2024 | 18,14 | 18,14 | 18,09 | 18,09 | 17,62 | 4 |
16 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 17,64 | - |
15 mag 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 17,59 | 170 |
14 mag 2024 | 17,75 | 17,97 | 17,75 | 17,97 | 17,50 | 1.900 |
13 mag 2024 | 17,91 | 17,91 | 17,80 | 17,80 | 17,33 | 4 |
10 mag 2024 | 17,61 | 17,91 | 17,61 | 17,91 | 17,44 | 4 |
09 mag 2024 | 17,57 | 17,57 | 17,49 | 17,49 | 17,03 | 30 |
08 mag 2024 | 17,50 | 17,50 | 17,25 | 17,25 | 16,79 | 4 |
07 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,84 | - |
06 mag 2024 | 17,16 | 17,27 | 17,16 | 17,27 | 16,82 | 800 |
03 mag 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 16,74 | - |
02 mag 2024 | 17,01 | 17,34 | 17,01 | 17,34 | 16,89 | 230 |
30 apr 2024 | 17,05 | 17,26 | 17,05 | 17,09 | 16,65 | 1.590 |
29 apr 2024 | 16,98 | 17,11 | 16,98 | 17,11 | 16,66 | 25 |
26 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,55 | - |
25 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,58 | - |
24 apr 2024 | 17,15 | 17,19 | 17,15 | 17,19 | 16,74 | 4 |
23 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,61 | - |
22 apr 2024 | 17,38 | 17,38 | 17,14 | 17,14 | 16,69 | 200 |
19 apr 2024 | 17,50 | 17,50 | 17,39 | 17,39 | 16,93 | 120 |
18 apr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 16,90 | - |
17 apr 2024 | 17,08 | 17,30 | 17,08 | 17,30 | 16,85 | 400 |
16 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,87 | - |
15 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 16,76 | - |
12 apr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,35 | - |
11 apr 2024 | 16,84 | 17,02 | 16,84 | 17,02 | 16,57 | 4 |
10 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 16,79 | - |
09 apr 2024 | 16,93 | 17,31 | 16,93 | 17,31 | 16,85 | 1.780 |
08 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,55 | 1.000 |
05 apr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,44 | - |
04 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,36 | - |
03 apr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,29 | - |
02 apr 2024 | 17,24 | 17,24 | 16,91 | 16,91 | 16,47 | 927 |
28 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,55 | - |
27 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,25 | - |
26 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,28 | - |
25 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,13 | - |
22 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 15,71 | - |
21 mar 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 15,87 | 70 |
20 mar 2024 | 16,15 | 16,39 | 16,15 | 16,39 | 15,96 | 250 |
19 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,93 | 150 |
18 mar 2024 | 16,24 | 16,24 | 16,19 | 16,22 | 15,79 | 700 |
15 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,61 | - |
14 mar 2024 | 16,23 | 16,23 | 16,16 | 16,16 | 15,73 | 100 |
13 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,48 | - |
12 mar 2024 | 16,43 | 16,48 | 16,15 | 16,15 | 15,72 | 304 |
11 mar 2024 | 16,50 | 16,50 | 16,49 | 16,49 | 16,06 | 400 |
08 mar 2024 | 16,88 | 16,88 | 16,57 | 16,57 | 16,14 | 360 |
07 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,25 | - |
06 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 15,94 | - |
05 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,55 | - |
04 mar 2024 | 16,00 | 16,11 | 15,99 | 16,11 | 15,69 | 679 |
01 mar 2024 | 16,64 | 16,64 | 16,50 | 16,50 | 16,07 | 100 |
29 feb 2024 | 16,01 | 16,24 | 16,01 | 16,24 | 15,81 | 191 |
28 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,05 | - |
27 feb 2024 | 16,51 | 16,55 | 16,51 | 16,55 | 16,11 | 100 |
26 feb 2024 | 16,65 | 16,66 | 16,65 | 16,66 | 16,22 | 1.800 |
23 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,25 | 120 |
22 feb 2024 | 16,90 | 16,94 | 16,90 | 16,94 | 16,50 | 1.100 |
21 feb 2024 | 16,67 | 16,70 | 16,67 | 16,70 | 16,26 | 100 |
20 feb 2024 | 16,50 | 16,67 | 16,50 | 16,67 | 16,23 | 200 |
19 feb 2024 | 16,40 | 16,60 | 16,40 | 16,60 | 16,16 | 2.000 |
16 feb 2024 | 16,90 | 16,90 | 16,50 | 16,50 | 16,07 | 534 |
15 feb 2024 | 16,89 | 17,00 | 16,89 | 17,00 | 16,55 | 1.500 |
14 feb 2024 | 17,14 | 17,14 | 16,99 | 16,99 | 16,54 | 130 |
13 feb 2024 | 17,28 | 17,28 | 17,25 | 17,25 | 16,80 | 252 |
12 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,55 | - |
09 feb 2024 | 17,40 | 17,40 | 17,23 | 17,23 | 16,77 | 4 |
08 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,06 | - |
*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...