Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
30 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
29 apr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
26 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
25 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
24 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
23 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
22 apr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
19 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
18 apr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
17 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
16 apr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
15 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
12 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
12 apr 2024 | 0 Dividendo |
12 apr 2024 | 1.304 Guadagno in conto di capitale |
11 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 19,43 | - |
10 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 19,31 | - |
09 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 19,48 | - |
08 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 19,44 | - |
05 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 19,42 | - |
04 apr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 19,22 | - |
03 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 19,42 | - |
02 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 19,50 | - |
01 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 19,77 | - |
28 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 19,94 | - |
27 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 19,89 | - |
26 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 19,62 | - |
25 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 19,70 | - |
22 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 19,81 | - |
21 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 20,04 | - |
20 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 19,92 | - |
19 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 19,70 | - |
18 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,49 | - |
15 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 19,51 | - |
14 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 19,71 | - |
13 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 19,62 | - |
12 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 19,50 | - |
11 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 19,31 | - |
08 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 19,41 | - |
07 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 19,55 | - |
06 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 19,35 | - |
05 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 19,37 | - |
04 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 19,45 | - |
01 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 19,54 | - |
29 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 19,46 | - |
28 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 19,35 | - |
27 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,25 | - |
26 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,25 | - |
23 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 19,27 | - |
22 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 19,16 | - |
21 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 18,85 | - |
20 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 18,77 | - |
16 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 18,84 | - |
15 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 18,85 | - |
14 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 18,80 | - |
13 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 18,64 | - |
12 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 18,96 | - |
09 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 18,91 | - |
08 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 18,70 | - |
07 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 18,64 | - |
06 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 18,50 | - |
05 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 18,48 | - |
02 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 18,58 | - |
01 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 18,10 | - |
31 gen 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 17,66 | - |
30 gen 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,02 | - |
29 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,09 | - |
26 gen 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 17,96 | - |
25 gen 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 17,83 | - |
24 gen 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 17,68 | - |
23 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 17,76 | - |
22 gen 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 17,77 | - |
19 gen 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 17,78 | - |
18 gen 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 17,65 | - |
17 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 17,50 | - |
16 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 17,62 | - |
12 gen 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 17,63 | - |
11 gen 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 17,63 | - |
10 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 17,50 | - |
09 gen 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 17,35 | - |
08 gen 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 17,26 | - |
05 gen 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 16,99 | - |
04 gen 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 17,02 | - |
03 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 17,13 | - |
02 gen 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 17,46 | - |
29 dic 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 17,58 | - |
28 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 17,64 | - |
27 dic 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 17,65 | - |
26 dic 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 17,61 | - |
22 dic 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 17,56 | - |
21 dic 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 17,61 | - |
21 dic 2023 | 0.064 Dividendo |
21 dic 2023 | 1.272 Guadagno in conto di capitale |
20 dic 2023 | 19,94 | 19,94 | 19,94 | 19,94 | 17,43 | - |
19 dic 2023 | 20,16 | 20,16 | 20,16 | 20,16 | 17,63 | - |
18 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 17,48 | - |
15 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 17,30 | - |
14 dic 2023 | 19,74 | 19,74 | 19,74 | 19,74 | 17,26 | - |
13 dic 2023 | 19,77 | 19,77 | 19,77 | 19,77 | 17,29 | - |
*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...