Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
03 lug 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
02 lug 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
01 lug 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
28 giu 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
27 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
26 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
25 giu 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
24 giu 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
21 giu 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
20 giu 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
18 giu 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
17 giu 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
14 giu 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
13 giu 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
12 giu 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
11 giu 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
10 giu 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
07 giu 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
06 giu 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
05 giu 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
04 giu 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
03 giu 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
31 mag 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
30 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
29 mag 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
28 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
24 mag 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
23 mag 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
22 mag 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
21 mag 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
20 mag 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
17 mag 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
16 mag 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
15 mag 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
14 mag 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
13 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
10 mag 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
09 mag 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
08 mag 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
07 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
06 mag 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
03 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
02 mag 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
01 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
30 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
29 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
26 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
25 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
24 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
23 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
22 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
19 apr 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
18 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
17 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
16 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
15 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
12 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
11 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
10 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
09 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
08 apr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
05 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
04 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
03 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
02 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
01 apr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
28 mar 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
27 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
26 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
25 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
22 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
21 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
20 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
19 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
18 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
15 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
14 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
13 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
12 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
11 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
08 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
08 mar 2024 | 0.017 Dividendo |
08 mar 2024 | 0.075 Guadagno in conto di capitale |
07 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,31 | - |
06 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,24 | - |
05 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
04 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,19 | - |
01 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,13 | - |
29 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
28 feb 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,13 | - |
27 feb 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,13 | - |
26 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,06 | - |
23 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,16 | - |
22 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,08 | - |
21 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,01 | - |
20 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,92 | - |
16 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | - |
15 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,91 | - |
14 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,74 | - |
*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...