Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | - |
28 mar 2024 | 10 Dividendo |
27 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 11,00 | - |
26 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 10,90 | - |
25 mar 2024 | 20,80 | 21,20 | 20,60 | 20,60 | 10,79 | 300 |
22 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 10,90 | - |
21 mar 2024 | 20,40 | 20,40 | 20,20 | 20,20 | 10,58 | - |
20 mar 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 10,79 | - |
19 mar 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 10,69 | - |
18 mar 2024 | 19,70 | 20,00 | 19,70 | 19,90 | 10,42 | - |
15 mar 2024 | 19,30 | 19,40 | 19,30 | 19,30 | 10,11 | - |
14 mar 2024 | 18,90 | 19,00 | 18,90 | 19,00 | 9,95 | - |
13 mar 2024 | 19,00 | 19,00 | 18,70 | 18,70 | 9,80 | - |
12 mar 2024 | 19,00 | 19,20 | 19,00 | 19,20 | 10,06 | - |
11 mar 2024 | 18,90 | 18,90 | 18,70 | 18,70 | 9,80 | - |
08 mar 2024 | 19,20 | 19,30 | 19,00 | 19,00 | 9,95 | - |
07 mar 2024 | 19,80 | 19,90 | 19,80 | 19,90 | 10,42 | - |
06 mar 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 10,90 | - |
05 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
04 mar 2024 | 20,20 | 20,20 | 20,00 | 20,00 | 10,48 | - |
01 mar 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 10,79 | - |
29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
28 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
27 feb 2024 | 20,20 | 20,40 | 20,20 | 20,20 | 10,58 | - |
26 feb 2024 | 19,70 | 20,00 | 19,70 | 20,00 | 10,48 | - |
23 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
22 feb 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 10,69 | - |
21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
20 feb 2024 | 20,40 | 20,40 | 20,20 | 20,20 | 10,58 | - |
19 feb 2024 | 20,40 | 20,60 | 20,40 | 20,40 | 10,69 | - |
16 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
15 feb 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 10,79 | - |
14 feb 2024 | 20,00 | 20,40 | 20,00 | 20,20 | 10,58 | - |
13 feb 2024 | 20,60 | 20,60 | 20,40 | 20,40 | 10,69 | - |
12 feb 2024 | 19,80 | 19,90 | 19,80 | 19,90 | 10,42 | - |
09 feb 2024 | 19,70 | 19,80 | 19,70 | 19,80 | 10,37 | - |
08 feb 2024 | 19,90 | 19,90 | 19,80 | 19,90 | 10,42 | - |
07 feb 2024 | 19,10 | 19,20 | 19,10 | 19,20 | 10,06 | - |
06 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 9,80 | - |
05 feb 2024 | 18,40 | 18,40 | 18,30 | 18,40 | 9,64 | - |
02 feb 2024 | 18,10 | 18,40 | 18,00 | 18,30 | 9,59 | - |
01 feb 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 9,59 | - |
31 gen 2024 | 18,50 | 18,50 | 18,40 | 18,40 | 9,64 | - |
30 gen 2024 | 18,30 | 18,30 | 18,20 | 18,20 | 9,53 | - |
29 gen 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 9,64 | - |
26 gen 2024 | 17,90 | 18,00 | 17,90 | 17,90 | 9,38 | - |
25 gen 2024 | 17,90 | 18,00 | 17,80 | 17,90 | 9,38 | - |
24 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 9,43 | - |
23 gen 2024 | 18,20 | 18,20 | 18,00 | 18,20 | 9,53 | - |
22 gen 2024 | 17,90 | 18,30 | 17,90 | 18,20 | 9,53 | - |
19 gen 2024 | 17,70 | 17,90 | 17,70 | 17,90 | 9,38 | - |
18 gen 2024 | 17,70 | 17,90 | 17,70 | 17,80 | 9,32 | - |
17 gen 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 9,11 | - |
16 gen 2024 | 17,50 | 17,60 | 17,40 | 17,60 | 9,22 | - |
15 gen 2024 | 17,70 | 18,00 | 17,70 | 18,00 | 9,43 | - |
12 gen 2024 | 17,70 | 17,80 | 17,70 | 17,70 | 9,27 | - |
11 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 9,32 | - |
10 gen 2024 | 17,40 | 17,50 | 17,40 | 17,40 | 9,11 | - |
09 gen 2024 | 17,20 | 17,30 | 17,20 | 17,30 | 9,06 | - |
08 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 8,96 | - |
05 gen 2024 | 17,20 | 17,20 | 17,10 | 17,10 | 8,96 | - |
04 gen 2024 | 17,00 | 17,00 | 16,80 | 16,80 | 8,80 | - |
03 gen 2024 | 16,40 | 16,50 | 16,40 | 16,40 | 8,59 | - |
02 gen 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 8,64 | - |
29 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 8,54 | - |
28 dic 2023 | 16,20 | 16,20 | 16,10 | 16,20 | 8,49 | - |
27 dic 2023 | 16,20 | 16,20 | 16,00 | 16,10 | 8,43 | - |
22 dic 2023 | 16,20 | 16,30 | 16,20 | 16,30 | 8,54 | - |
21 dic 2023 | 16,20 | 16,20 | 16,10 | 16,20 | 8,49 | - |
20 dic 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 8,70 | - |
19 dic 2023 | 16,30 | 16,40 | 16,30 | 16,30 | 8,54 | - |
18 dic 2023 | 16,30 | 16,30 | 16,20 | 16,20 | 8,49 | - |
15 dic 2023 | 16,20 | 16,30 | 16,20 | 16,20 | 8,49 | - |
14 dic 2023 | 15,60 | 15,60 | 15,50 | 15,50 | 8,12 | - |
13 dic 2023 | 16,20 | 16,30 | 16,20 | 16,20 | 8,49 | - |
12 dic 2023 | 16,40 | 16,50 | 16,40 | 16,40 | 8,59 | - |
11 dic 2023 | 16,40 | 16,40 | 16,30 | 16,40 | 8,59 | - |
08 dic 2023 | 16,30 | 16,40 | 16,30 | 16,40 | 8,59 | - |
07 dic 2023 | 16,80 | 16,80 | 16,50 | 16,50 | 8,64 | - |
06 dic 2023 | 16,90 | 17,10 | 16,80 | 16,80 | 8,80 | - |
05 dic 2023 | 16,50 | 16,60 | 16,50 | 16,60 | 8,70 | - |
04 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 8,38 | - |
01 dic 2023 | 16,20 | 16,40 | 16,20 | 16,40 | 8,59 | - |
30 nov 2023 | 16,00 | 16,30 | 16,00 | 16,30 | 8,54 | - |
29 nov 2023 | 15,70 | 15,80 | 15,70 | 15,80 | 8,28 | - |
28 nov 2023 | 16,10 | 16,10 | 15,90 | 16,00 | 8,38 | - |
27 nov 2023 | 16,10 | 16,20 | 16,10 | 16,20 | 8,49 | - |
24 nov 2023 | 16,40 | 16,40 | 16,30 | 16,30 | 8,54 | - |
23 nov 2023 | 16,50 | 16,50 | 16,40 | 16,40 | 8,59 | - |
22 nov 2023 | 16,30 | 16,40 | 16,30 | 16,40 | 8,59 | - |
21 nov 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 8,28 | - |
20 nov 2023 | 16,20 | 16,20 | 16,10 | 16,10 | 8,43 | - |
17 nov 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 8,75 | - |
16 nov 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 8,70 | - |
15 nov 2023 | 16,70 | 16,80 | 16,70 | 16,80 | 8,80 | - |
14 nov 2023 | 16,80 | 17,00 | 16,80 | 17,00 | 8,90 | - |
13 nov 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 8,70 | - |
10 nov 2023 | 16,50 | 16,50 | 16,40 | 16,50 | 8,64 | - |
09 nov 2023 | 16,80 | 16,80 | 16,70 | 16,80 | 8,80 | - |
08 nov 2023 | 16,60 | 16,70 | 16,60 | 16,70 | 8,75 | - |
*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...