Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
02 mag 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
30 apr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | 50 |
29 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
26 apr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
25 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
24 apr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
23 apr 2024 | 19,90 | 20,21 | 19,90 | 20,21 | 20,21 | 500 |
23 apr 2024 | 4.4 Dividendo |
22 apr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 13,73 | - |
19 apr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 13,34 | - |
18 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 13,75 | - |
17 apr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 13,95 | - |
16 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 13,76 | - |
15 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 13,59 | - |
12 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 13,93 | - |
11 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 13,84 | - |
10 apr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 14,19 | - |
09 apr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 14,26 | - |
08 apr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 13,69 | - |
05 apr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 13,71 | - |
04 apr 2024 | 17,98 | 18,23 | 17,98 | 18,23 | 13,81 | 521 |
03 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 13,48 | - |
02 apr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 13,96 | - |
28 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 14,14 | - |
27 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 13,75 | - |
26 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 13,92 | - |
25 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 13,68 | - |
22 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 13,62 | - |
21 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 13,74 | - |
20 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 13,85 | - |
19 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 13,74 | - |
18 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 14,24 | - |
15 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 14,26 | - |
14 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 14,24 | - |
13 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 13,93 | - |
12 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 13,88 | - |
11 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 13,87 | - |
08 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 13,81 | - |
07 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 13,53 | - |
06 mar 2024 | 17,91 | 18,04 | 17,91 | 18,04 | 13,66 | 200 |
05 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 13,54 | - |
04 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 13,89 | - |
01 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 13,76 | - |
29 feb 2024 | 18,14 | 18,38 | 18,14 | 18,38 | 13,92 | 25 |
28 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 13,95 | - |
27 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 14,06 | - |
26 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 14,06 | - |
23 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 14,03 | - |
22 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 14,02 | - |
21 feb 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 13,98 | - |
20 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 13,77 | - |
19 feb 2024 | 18,06 | 18,18 | 18,06 | 18,17 | 13,76 | 2.200 |
16 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 13,54 | - |
15 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 13,20 | - |
14 feb 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 12,97 | - |
13 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 13,22 | - |
12 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 13,01 | - |
09 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 12,97 | - |
08 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 13,04 | - |
07 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 13,24 | - |
06 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 12,78 | - |
05 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 13,14 | - |
02 feb 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 13,15 | - |
01 feb 2024 | 19,98 | 19,98 | 17,47 | 17,47 | 13,23 | 400 |
31 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 14,74 | - |
30 gen 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 14,83 | - |
29 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 14,90 | - |
26 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 14,74 | - |
25 gen 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 14,63 | - |
24 gen 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 14,56 | - |
23 gen 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 14,68 | - |
22 gen 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 14,81 | 90 |
19 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 14,62 | - |
18 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 14,69 | - |
17 gen 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 14,68 | - |
16 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 14,93 | - |
15 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 15,26 | - |
12 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 15,26 | - |
11 gen 2024 | 20,57 | 20,57 | 20,51 | 20,51 | 15,53 | 127 |
10 gen 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 15,36 | - |
09 gen 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 15,37 | - |
08 gen 2024 | 19,58 | 19,83 | 19,58 | 19,83 | 15,01 | 90 |
05 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 14,93 | - |
04 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 15,00 | - |
03 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 15,75 | - |
02 gen 2024 | 20,10 | 20,85 | 20,10 | 20,85 | 15,79 | 5 |
29 dic 2023 | 20,36 | 20,36 | 20,29 | 20,29 | 15,37 | 200 |
28 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 15,47 | - |
27 dic 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 15,46 | - |
22 dic 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 15,28 | - |
21 dic 2023 | 19,82 | 20,28 | 19,82 | 20,27 | 15,35 | 5.000 |
20 dic 2023 | 20,16 | 20,16 | 20,16 | 20,16 | 15,27 | - |
19 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 15,30 | - |
18 dic 2023 | 20,54 | 20,54 | 20,21 | 20,21 | 15,31 | 300 |
15 dic 2023 | 20,58 | 20,58 | 20,46 | 20,46 | 15,49 | 102 |
14 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 15,05 | - |
13 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 14,92 | - |
12 dic 2023 | 19,98 | 19,98 | 19,70 | 19,70 | 14,92 | 235 |
11 dic 2023 | 20,55 | 20,55 | 20,55 | 20,55 | 15,56 | - |
*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...