Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
23 apr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
22 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
19 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
18 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
17 apr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
16 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
15 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
12 apr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
11 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
10 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
09 apr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
08 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
05 apr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
04 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
03 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
02 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
01 apr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
28 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
27 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
26 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
25 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
22 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
21 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
20 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
19 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
18 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
15 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
14 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
13 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
12 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
11 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
08 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
07 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
06 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
05 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
04 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
01 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
29 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
28 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
27 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
26 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
23 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
22 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
21 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
20 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
16 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
15 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
14 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
13 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
12 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
09 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
08 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
07 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
06 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
05 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
02 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
01 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
31 gen 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
30 gen 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
29 gen 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
26 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
25 gen 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
24 gen 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
23 gen 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
22 gen 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
19 gen 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
18 gen 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
17 gen 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
16 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
12 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
11 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
10 gen 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
09 gen 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
08 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
05 gen 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
04 gen 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
03 gen 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
02 gen 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
29 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
28 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
27 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
26 dic 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
22 dic 2023 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
21 dic 2023 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
20 dic 2023 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
19 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
18 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
15 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
14 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
13 dic 2023 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
12 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
11 dic 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
08 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
07 dic 2023 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
06 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
05 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
05 dic 2023 | 0.106 Dividendo |
04 dic 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,86 | - |
01 dic 2023 | 18,03 | 18,03 | 18,03 | 18,03 | 17,92 | - |
*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...