Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
17 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
16 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
15 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
12 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
11 apr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
10 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
09 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
08 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
05 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
04 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
03 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
02 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
01 apr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
28 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
27 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
26 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
25 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
22 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
21 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
20 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
19 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
18 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
15 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
14 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
13 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
12 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
11 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
08 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
07 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
06 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
05 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
04 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
01 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
29 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
28 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
27 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
26 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
23 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
22 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
21 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
20 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
16 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
16 feb 2024 | 0.015 Dividendo |
16 feb 2024 | 0.009 Guadagno in conto di capitale |
15 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,20 | - |
14 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,09 | - |
13 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,83 | - |
12 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,06 | - |
09 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,12 | - |
08 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,98 | - |
07 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,96 | - |
06 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,70 | - |
05 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,74 | - |
02 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,80 | - |
01 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,13 | - |
31 gen 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,91 | - |
30 gen 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,23 | - |
29 gen 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,23 | - |
26 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,08 | - |
25 gen 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,04 | - |
24 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,96 | - |
23 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,83 | - |
22 gen 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,76 | - |
19 gen 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,72 | - |
18 gen 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,51 | - |
17 gen 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,34 | - |
16 gen 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,40 | - |
12 gen 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,46 | - |
11 gen 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,42 | - |
10 gen 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,39 | - |
09 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,22 | - |
08 gen 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,21 | - |
05 gen 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,95 | - |
04 gen 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,90 | - |
03 gen 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,94 | - |
02 gen 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 15,99 | - |
29 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,13 | - |
28 dic 2023 | 16,21 | 16,21 | 16,21 | 16,21 | 16,19 | - |
27 dic 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,18 | - |
26 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,13 | - |
22 dic 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 16,08 | - |
21 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 16,07 | - |
20 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,93 | - |
19 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,13 | - |
18 dic 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 16,04 | - |
15 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,88 | - |
14 dic 2023 | 15,87 | 15,87 | 15,87 | 15,87 | 15,85 | - |
13 dic 2023 | 15,89 | 15,89 | 15,89 | 15,89 | 15,87 | - |
12 dic 2023 | 15,73 | 15,73 | 15,73 | 15,73 | 15,71 | - |
11 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,58 | - |
08 dic 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 15,60 | - |
08 dic 2023 | 0.088 Dividendo |
08 dic 2023 | 0.422 Guadagno in conto di capitale |
07 dic 2023 | 16,03 | 16,03 | 16,03 | 16,03 | 15,50 | - |
06 dic 2023 | 15,84 | 15,84 | 15,84 | 15,84 | 15,32 | - |
05 dic 2023 | 15,94 | 15,94 | 15,94 | 15,94 | 15,41 | - |
04 dic 2023 | 15,92 | 15,92 | 15,92 | 15,92 | 15,39 | - |
01 dic 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 15,53 | - |
*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...