Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
29 apr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
26 apr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
25 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
24 apr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
23 apr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
22 apr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
19 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
18 apr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
17 apr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
16 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
15 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
12 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
11 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
10 apr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
09 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
08 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
05 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
04 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
03 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
02 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
01 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
28 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
27 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
26 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
25 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
22 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
21 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
20 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
19 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
18 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
15 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
14 mar 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
13 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
12 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
11 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
08 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
07 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
06 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
05 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
04 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
01 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
29 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
28 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
27 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
26 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
23 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
22 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
21 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
20 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
16 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
16 feb 2024 | 0.004 Dividendo |
16 feb 2024 | 0.009 Guadagno in conto di capitale |
15 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,14 | - |
14 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,03 | - |
13 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,78 | - |
12 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,01 | - |
09 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,06 | - |
08 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,93 | - |
07 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,90 | - |
06 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,64 | - |
05 feb 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,68 | - |
02 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,75 | - |
01 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,07 | - |
31 gen 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,86 | - |
30 gen 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,18 | - |
29 gen 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,18 | - |
26 gen 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,03 | - |
25 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,99 | - |
24 gen 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,91 | - |
23 gen 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,78 | - |
22 gen 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,71 | - |
19 gen 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,67 | - |
18 gen 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,45 | - |
17 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,29 | - |
16 gen 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,35 | - |
12 gen 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,41 | - |
11 gen 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,37 | - |
10 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,34 | - |
09 gen 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,17 | - |
08 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,16 | - |
05 gen 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,90 | - |
04 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,85 | - |
03 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,89 | - |
02 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,94 | - |
29 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 16,08 | - |
28 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,14 | - |
27 dic 2023 | 16,14 | 16,14 | 16,14 | 16,14 | 16,13 | - |
26 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 16,08 | - |
22 dic 2023 | 16,04 | 16,04 | 16,04 | 16,04 | 16,03 | - |
21 dic 2023 | 16,03 | 16,03 | 16,03 | 16,03 | 16,02 | - |
20 dic 2023 | 15,89 | 15,89 | 15,89 | 15,89 | 15,88 | - |
19 dic 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 16,08 | - |
18 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 15,99 | - |
15 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,84 | - |
14 dic 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 15,80 | - |
13 dic 2023 | 15,84 | 15,84 | 15,84 | 15,84 | 15,83 | - |
12 dic 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,66 | - |
11 dic 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 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...