Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 16,94 | 17,06 | 16,90 | 16,90 | 16,90 | - |
27 giu 2024 | 16,80 | 17,00 | 16,80 | 16,96 | 16,96 | - |
26 giu 2024 | 17,04 | 17,20 | 16,90 | 16,90 | 16,90 | - |
25 giu 2024 | 17,54 | 17,58 | 17,14 | 17,14 | 17,14 | - |
24 giu 2024 | 17,36 | 17,70 | 17,36 | 17,70 | 17,70 | - |
21 giu 2024 | 18,04 | 18,14 | 17,72 | 17,72 | 17,72 | - |
20 giu 2024 | 17,78 | 18,20 | 17,78 | 18,20 | 18,20 | - |
19 giu 2024 | 17,76 | 18,38 | 17,76 | 18,02 | 18,02 | 49 |
18 giu 2024 | 18,08 | 18,30 | 17,92 | 17,92 | 17,92 | - |
17 giu 2024 | 17,58 | 18,24 | 17,58 | 18,24 | 18,24 | - |
14 giu 2024 | 17,42 | 17,68 | 17,42 | 17,68 | 17,68 | - |
13 giu 2024 | 17,84 | 17,90 | 17,54 | 17,54 | 17,54 | - |
12 giu 2024 | 17,50 | 17,92 | 17,50 | 17,92 | 17,92 | - |
11 giu 2024 | 18,20 | 18,20 | 17,72 | 17,72 | 17,72 | - |
10 giu 2024 | 18,26 | 18,34 | 18,22 | 18,30 | 18,30 | - |
07 giu 2024 | 18,52 | 18,66 | 18,34 | 18,34 | 18,34 | - |
06 giu 2024 | 18,26 | 18,60 | 18,24 | 18,60 | 18,60 | - |
05 giu 2024 | 18,04 | 18,44 | 18,02 | 18,44 | 18,44 | - |
04 giu 2024 | 18,32 | 18,40 | 18,08 | 18,08 | 18,08 | - |
03 giu 2024 | 18,56 | 18,78 | 18,24 | 18,24 | 18,24 | - |
31 mag 2024 | 18,64 | 18,64 | 18,38 | 18,58 | 18,58 | - |
30 mag 2024 | 18,02 | 18,58 | 18,02 | 18,58 | 18,58 | - |
29 mag 2024 | 17,96 | 18,16 | 17,96 | 18,08 | 18,08 | - |
28 mag 2024 | 17,90 | 18,10 | 17,90 | 18,02 | 18,02 | - |
27 mag 2024 | 17,94 | 17,96 | 17,84 | 17,94 | 17,94 | - |
24 mag 2024 | 18,38 | 18,38 | 17,98 | 17,98 | 17,98 | - |
23 mag 2024 | 17,28 | 18,34 | 17,28 | 18,34 | 18,34 | - |
22 mag 2024 | 17,04 | 17,46 | 17,00 | 17,46 | 17,46 | - |
21 mag 2024 | 16,98 | 17,22 | 16,88 | 17,22 | 17,22 | - |
20 mag 2024 | 16,98 | 17,20 | 16,98 | 17,12 | 17,12 | - |
17 mag 2024 | 17,02 | 17,16 | 17,02 | 17,10 | 17,10 | - |
16 mag 2024 | 16,82 | 17,20 | 16,82 | 17,04 | 17,04 | - |
15 mag 2024 | 16,16 | 16,86 | 16,16 | 16,86 | 16,86 | - |
14 mag 2024 | 15,98 | 16,20 | 15,98 | 16,20 | 16,20 | - |
13 mag 2024 | 16,32 | 16,60 | 16,14 | 16,14 | 16,14 | - |
13 mag 2024 | 1.12 Dividendo |
10 mag 2024 | 17,24 | 17,64 | 17,24 | 17,50 | 16,38 | - |
09 mag 2024 | 17,04 | 17,32 | 17,04 | 17,30 | 16,19 | - |
08 mag 2024 | 17,30 | 17,36 | 17,12 | 17,14 | 16,04 | - |
07 mag 2024 | 17,48 | 17,50 | 17,36 | 17,40 | 16,29 | - |
06 mag 2024 | 17,10 | 17,58 | 17,10 | 17,58 | 16,45 | - |
03 mag 2024 | 16,74 | 17,10 | 16,74 | 16,98 | 15,89 | - |
02 mag 2024 | 16,30 | 16,80 | 16,30 | 16,80 | 15,72 | - |
30 apr 2024 | 16,30 | 16,56 | 16,30 | 16,42 | 15,37 | - |
29 apr 2024 | 16,04 | 16,42 | 16,04 | 16,42 | 15,37 | - |
26 apr 2024 | 15,92 | 16,26 | 15,92 | 16,04 | 15,01 | - |
25 apr 2024 | 16,02 | 16,42 | 16,00 | 16,16 | 15,13 | - |
24 apr 2024 | 16,10 | 16,16 | 16,10 | 16,10 | 15,07 | - |
23 apr 2024 | 15,96 | 16,24 | 15,96 | 16,24 | 15,20 | - |
22 apr 2024 | 15,62 | 15,98 | 15,62 | 15,98 | 14,96 | - |
19 apr 2024 | 15,58 | 15,64 | 15,56 | 15,64 | 14,64 | - |
18 apr 2024 | 15,44 | 15,78 | 15,44 | 15,78 | 14,77 | - |
17 apr 2024 | 15,86 | 15,90 | 15,62 | 15,62 | 14,62 | - |
16 apr 2024 | 16,20 | 16,26 | 16,06 | 16,06 | 15,03 | - |
15 apr 2024 | 16,40 | 16,40 | 16,04 | 16,18 | 15,14 | 958 |
12 apr 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 15,35 | 2.000 |
11 apr 2024 | 16,12 | 16,60 | 16,12 | 16,48 | 15,43 | 3.247 |
10 apr 2024 | 16,22 | 16,46 | 16,22 | 16,28 | 15,24 | - |
09 apr 2024 | 16,74 | 16,74 | 16,42 | 16,42 | 15,37 | - |
08 apr 2024 | 16,08 | 16,92 | 16,08 | 16,92 | 15,84 | 3.758 |
05 apr 2024 | 15,84 | 16,18 | 15,84 | 16,18 | 15,14 | - |
04 apr 2024 | 16,68 | 16,82 | 16,20 | 16,20 | 15,16 | - |
03 apr 2024 | 16,52 | 16,84 | 16,52 | 16,80 | 15,72 | - |
02 apr 2024 | 16,30 | 16,76 | 16,30 | 16,62 | 15,56 | - |
28 mar 2024 | 16,14 | 16,36 | 16,14 | 16,32 | 15,28 | - |
27 mar 2024 | 16,32 | 16,32 | 15,92 | 16,20 | 15,16 | - |
26 mar 2024 | 16,40 | 16,52 | 16,22 | 16,52 | 15,46 | - |
25 mar 2024 | 15,94 | 16,48 | 15,94 | 16,48 | 15,43 | - |
22 mar 2024 | 16,06 | 16,14 | 15,90 | 15,90 | 14,88 | - |
21 mar 2024 | 15,92 | 16,12 | 15,92 | 16,12 | 15,09 | - |
20 mar 2024 | 15,54 | 15,98 | 15,52 | 15,90 | 14,88 | - |
19 mar 2024 | 15,46 | 15,48 | 15,42 | 15,48 | 14,49 | - |
18 mar 2024 | 15,48 | 15,56 | 15,30 | 15,56 | 14,56 | - |
15 mar 2024 | 15,08 | 15,54 | 15,08 | 15,30 | 14,32 | 176 |
14 mar 2024 | 14,82 | 15,12 | 14,82 | 15,12 | 14,15 | - |
13 mar 2024 | 14,92 | 15,12 | 14,82 | 14,98 | 14,02 | - |
12 mar 2024 | 14,98 | 15,18 | 14,98 | 15,02 | 14,06 | - |
11 mar 2024 | 15,56 | 15,56 | 15,12 | 15,12 | 14,15 | - |
08 mar 2024 | 14,84 | 15,42 | 14,84 | 15,42 | 14,43 | - |
07 mar 2024 | 15,14 | 15,52 | 15,00 | 15,00 | 14,04 | - |
06 mar 2024 | 14,78 | 15,34 | 14,78 | 15,26 | 14,28 | - |
05 mar 2024 | 14,74 | 15,00 | 14,74 | 15,00 | 14,04 | - |
04 mar 2024 | 14,60 | 14,90 | 14,60 | 14,82 | 13,87 | - |
01 mar 2024 | 14,66 | 14,92 | 14,62 | 14,70 | 13,76 | - |
29 feb 2024 | 14,68 | 14,82 | 14,62 | 14,82 | 13,87 | - |
28 feb 2024 | 14,90 | 15,00 | 14,82 | 14,84 | 13,89 | - |
27 feb 2024 | 14,62 | 14,92 | 14,62 | 14,92 | 13,97 | - |
26 feb 2024 | 14,78 | 14,92 | 14,72 | 14,72 | 13,78 | 25 |
23 feb 2024 | 14,94 | 15,30 | 14,94 | 14,94 | 13,98 | - |
22 feb 2024 | 15,10 | 15,20 | 14,96 | 15,08 | 14,11 | - |
21 feb 2024 | 15,34 | 15,34 | 15,20 | 15,20 | 14,23 | - |
20 feb 2024 | 15,22 | 15,40 | 15,20 | 15,40 | 14,41 | - |
19 feb 2024 | 15,34 | 15,58 | 15,14 | 15,14 | 14,17 | - |
16 feb 2024 | 14,94 | 15,40 | 14,94 | 15,40 | 14,41 | - |
15 feb 2024 | 14,68 | 15,34 | 14,68 | 15,00 | 14,04 | 49 |
14 feb 2024 | 14,78 | 15,20 | 14,78 | 14,84 | 13,89 | - |
13 feb 2024 | 14,76 | 15,00 | 14,76 | 14,92 | 13,97 | - |
12 feb 2024 | 14,52 | 14,92 | 14,52 | 14,84 | 13,89 | - |
09 feb 2024 | 14,90 | 14,90 | 14,58 | 14,58 | 13,65 | - |
08 feb 2024 | 14,38 | 14,90 | 14,38 | 14,90 | 13,95 | - |
*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...