Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
26 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
25 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
24 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
21 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
20 giu 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
18 giu 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
17 giu 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
14 giu 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
13 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
12 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
11 giu 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
10 giu 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
07 giu 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
06 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
05 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
04 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
03 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
31 mag 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
31 mag 2024 | 0.089 Dividendo |
30 mag 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,09 | - |
29 mag 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,08 | - |
28 mag 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,14 | - |
24 mag 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,11 | - |
23 mag 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,10 | - |
22 mag 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,12 | - |
21 mag 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,14 | - |
20 mag 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,15 | - |
17 mag 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,15 | - |
16 mag 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,15 | - |
15 mag 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,13 | - |
14 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,06 | - |
13 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,06 | - |
10 mag 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,05 | - |
09 mag 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,04 | - |
08 mag 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,02 | - |
07 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,06 | - |
06 mag 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,03 | - |
03 mag 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,00 | - |
02 mag 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,93 | - |
01 mag 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,88 | - |
30 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,85 | - |
30 apr 2024 | 0.089 Dividendo |
29 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,79 | - |
26 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,74 | - |
25 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,73 | - |
24 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,78 | - |
23 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,79 | - |
22 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,73 | - |
19 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,70 | - |
18 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,70 | - |
17 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,73 | - |
16 apr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,69 | - |
15 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,77 | - |
12 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,86 | - |
11 apr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,88 | - |
10 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,93 | - |
09 apr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,01 | - |
08 apr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,00 | - |
05 apr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,00 | - |
04 apr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,03 | - |
03 apr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,01 | - |
02 apr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,01 | - |
01 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,06 | - |
28 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,06 | - |
28 mar 2024 | 0.089 Dividendo |
27 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 18,99 | - |
26 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,96 | - |
25 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,96 | - |
22 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,98 | - |
21 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 18,97 | - |
20 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,92 | - |
19 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,89 | - |
18 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 18,87 | - |
15 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,84 | - |
14 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,86 | - |
13 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,88 | - |
12 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,86 | - |
11 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 18,85 | - |
08 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,86 | - |
07 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,82 | - |
06 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,79 | - |
05 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,75 | - |
04 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,75 | - |
01 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,75 | - |
29 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,76 | - |
29 feb 2024 | 0.089 Dividendo |
28 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,66 | - |
27 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,67 | - |
26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,66 | - |
23 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,67 | - |
22 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,63 | - |
21 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,58 | - |
20 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,56 | - |
16 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,55 | - |
15 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,56 | - |
14 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,53 | - |
13 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,51 | - |
12 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,58 | - |
09 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,55 | - |
*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...