Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
27 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
26 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
25 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
22 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
21 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
20 mar 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
19 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
18 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
15 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
14 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
13 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
12 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
11 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
08 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
07 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
06 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
05 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
04 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
01 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
29 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
28 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
27 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
26 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
23 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
22 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
21 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
20 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
16 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
15 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
14 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
13 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
12 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
09 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
08 feb 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
07 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
06 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
05 feb 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
02 feb 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
01 feb 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
31 gen 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
30 gen 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
29 gen 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
26 gen 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
25 gen 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
24 gen 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
23 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
22 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
19 gen 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
18 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
17 gen 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
16 gen 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
12 gen 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
11 gen 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
10 gen 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
09 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
08 gen 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
05 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
04 gen 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
03 gen 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
02 gen 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
29 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
28 dic 2023 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
27 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
26 dic 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
22 dic 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
21 dic 2023 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
21 dic 2023 | 0.086 Dividendo |
21 dic 2023 | 0.881 Guadagno in conto di capitale |
20 dic 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 16,55 | - |
19 dic 2023 | 17,77 | 17,77 | 17,77 | 17,77 | 16,79 | - |
18 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 16,63 | - |
15 dic 2023 | 17,57 | 17,57 | 17,57 | 17,57 | 16,60 | - |
14 dic 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 16,53 | - |
13 dic 2023 | 17,63 | 17,63 | 17,63 | 17,63 | 16,66 | - |
12 dic 2023 | 17,45 | 17,45 | 17,45 | 17,45 | 16,49 | - |
11 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 16,44 | - |
08 dic 2023 | 17,26 | 17,26 | 17,26 | 17,26 | 16,31 | - |
07 dic 2023 | 17,09 | 17,09 | 17,09 | 17,09 | 16,15 | - |
06 dic 2023 | 17,11 | 17,11 | 17,11 | 17,11 | 16,17 | - |
05 dic 2023 | 17,02 | 17,02 | 17,02 | 17,02 | 16,08 | - |
04 dic 2023 | 17,19 | 17,19 | 17,19 | 17,19 | 16,24 | - |
01 dic 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 16,13 | - |
30 nov 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 15,96 | - |
29 nov 2023 | 16,57 | 16,57 | 16,57 | 16,57 | 15,66 | - |
28 nov 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 15,69 | - |
27 nov 2023 | 16,59 | 16,59 | 16,59 | 16,59 | 15,67 | - |
24 nov 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 15,75 | - |
22 nov 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 15,69 | - |
21 nov 2023 | 16,51 | 16,51 | 16,51 | 16,51 | 15,60 | - |
20 nov 2023 | 16,47 | 16,47 | 16,47 | 16,47 | 15,56 | - |
17 nov 2023 | 16,27 | 16,27 | 16,27 | 16,27 | 15,37 | - |
16 nov 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 15,34 | - |
15 nov 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 15,40 | - |
14 nov 2023 | 16,32 | 16,32 | 16,32 | 16,32 | 15,42 | - |
13 nov 2023 | 16,18 | 16,18 | 16,18 | 16,18 | 15,29 | - |
10 nov 2023 | 15,99 | 15,99 | 15,99 | 15,99 | 15,11 | - |
09 nov 2023 | 15,81 | 15,81 | 15,81 | 15,81 | 14,94 | - |
08 nov 2023 | 15,76 | 15,76 | 15,76 | 15,76 | 14,89 | - |
07 nov 2023 | 15,84 | 15,84 | 15,84 | 15,84 | 14,97 | - |
*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...