Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
26 apr 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
25 apr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
24 apr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
23 apr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
22 apr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
19 apr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
18 apr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
17 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
16 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
15 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
12 apr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
11 apr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
10 apr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
09 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
08 apr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
05 apr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
04 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
03 apr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
02 apr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
01 apr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
28 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
27 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
26 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
25 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
22 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
21 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
20 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
19 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
18 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
15 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
15 mar 2024 | 0.043 Dividendo |
14 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,48 | - |
13 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,62 | - |
12 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,62 | - |
11 mar 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,53 | - |
08 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,61 | - |
07 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,70 | - |
06 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,54 | - |
05 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,43 | - |
04 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,48 | - |
01 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,36 | - |
29 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,25 | - |
28 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,11 | - |
27 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,12 | - |
26 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,05 | - |
23 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,07 | - |
22 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,05 | - |
21 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,81 | - |
20 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,78 | - |
16 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,89 | - |
15 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,04 | - |
14 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,76 | - |
13 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,53 | - |
12 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,92 | - |
09 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,77 | - |
08 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,66 | - |
07 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,51 | - |
06 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,44 | - |
05 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,37 | - |
02 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,54 | - |
01 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,53 | - |
31 gen 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,34 | - |
30 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,62 | - |
29 gen 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,65 | - |
26 gen 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,51 | - |
25 gen 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,49 | - |
24 gen 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,40 | - |
23 gen 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,49 | - |
22 gen 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,55 | - |
19 gen 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,38 | - |
18 gen 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,23 | - |
17 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,10 | - |
16 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,21 | - |
12 gen 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,30 | - |
11 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,31 | - |
10 gen 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,35 | - |
09 gen 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,31 | - |
08 gen 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,41 | - |
05 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,21 | - |
04 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,16 | - |
03 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,19 | - |
02 gen 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,54 | - |
29 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,74 | - |
28 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,74 | - |
27 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,74 | - |
26 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,74 | - |
22 dic 2023 | 15,66 | 15,66 | 15,66 | 15,66 | 15,62 | - |
21 dic 2023 | 15,61 | 15,61 | 15,61 | 15,61 | 15,57 | - |
20 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,36 | - |
19 dic 2023 | 15,64 | 15,64 | 15,64 | 15,64 | 15,60 | - |
18 dic 2023 | 15,45 | 15,45 | 15,45 | 15,45 | 15,41 | - |
15 dic 2023 | 15,43 | 15,43 | 15,43 | 15,43 | 15,39 | - |
15 dic 2023 | 0.072 Dividendo |
14 dic 2023 | 15,64 | 15,64 | 15,64 | 15,64 | 15,53 | - |
13 dic 2023 | 15,27 | 15,27 | 15,27 | 15,27 | 15,16 | - |
12 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,79 | - |
12 dic 2023 | 0 Dividendo |
12 dic 2023 | 1.619 Guadagno in conto di capitale |
11 dic 2023 | 16,55 | 16,55 | 16,55 | 16,55 | 14,82 | - |
*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...