Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
19 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
18 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
17 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
16 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
12 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
11 apr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
10 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
09 apr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
08 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
05 apr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
04 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
03 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
02 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
01 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
28 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
27 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
26 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
25 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
22 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
21 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
20 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
19 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
18 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
15 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
14 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
13 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
12 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
11 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
08 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
07 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
06 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
05 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
04 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
01 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
29 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
28 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
27 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
26 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
23 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
22 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
21 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
20 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
16 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
16 feb 2024 | 0 Dividendo |
16 feb 2024 | 0.505 Guadagno in conto di capitale |
15 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,95 | - |
14 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,63 | - |
13 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,27 | - |
12 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,70 | - |
09 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,55 | - |
08 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,35 | - |
07 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,20 | - |
06 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,08 | - |
05 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 19,98 | - |
02 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,18 | - |
01 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,07 | - |
31 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,72 | - |
30 gen 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,06 | - |
29 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,04 | - |
26 gen 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,85 | - |
25 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,83 | - |
24 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 19,71 | - |
23 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,86 | - |
22 gen 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 19,93 | - |
19 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 19,71 | - |
18 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,50 | - |
17 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,32 | - |
16 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,47 | - |
12 gen 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,59 | - |
11 gen 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 19,60 | - |
10 gen 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,61 | - |
09 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,56 | - |
08 gen 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 19,62 | - |
05 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,39 | - |
04 gen 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,36 | - |
03 gen 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,40 | - |
02 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 19,79 | - |
29 dic 2023 | 20,37 | 20,37 | 20,37 | 20,37 | 19,89 | - |
28 dic 2023 | 20,53 | 20,53 | 20,53 | 20,53 | 20,05 | - |
27 dic 2023 | 20,53 | 20,53 | 20,53 | 20,53 | 20,05 | - |
26 dic 2023 | 20,51 | 20,51 | 20,51 | 20,51 | 20,03 | - |
22 dic 2023 | 20,36 | 20,36 | 20,36 | 20,36 | 19,88 | - |
21 dic 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 19,80 | - |
20 dic 2023 | 20,01 | 20,01 | 20,01 | 20,01 | 19,54 | - |
19 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 19,86 | - |
18 dic 2023 | 20,10 | 20,10 | 20,10 | 20,10 | 19,63 | - |
15 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 19,59 | - |
15 dic 2023 | 0 Dividendo |
15 dic 2023 | 0.469 Guadagno in conto di capitale |
14 dic 2023 | 20,70 | 20,70 | 20,70 | 20,70 | 19,75 | - |
13 dic 2023 | 20,27 | 20,27 | 20,27 | 20,27 | 19,34 | - |
12 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,00 | - |
11 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 18,97 | - |
08 dic 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 18,85 | - |
07 dic 2023 | 19,63 | 19,63 | 19,63 | 19,63 | 18,73 | - |
06 dic 2023 | 19,54 | 19,54 | 19,54 | 19,54 | 18,65 | - |
05 dic 2023 | 19,63 | 19,63 | 19,63 | 19,63 | 18,73 | - |
*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...