Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 16,86 | 16,94 | 16,86 | 16,94 | 16,94 | - |
27 giu 2024 | 16,90 | 16,90 | 16,62 | 16,62 | 16,62 | - |
26 giu 2024 | 17,14 | 17,14 | 16,98 | 16,98 | 16,98 | - |
25 giu 2024 | 17,62 | 17,62 | 17,30 | 17,30 | 17,30 | - |
24 giu 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
21 giu 2024 | 18,12 | 18,12 | 17,80 | 18,06 | 18,06 | - |
20 giu 2024 | 17,88 | 18,10 | 17,88 | 18,10 | 18,10 | - |
19 giu 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
18 giu 2024 | 18,18 | 18,22 | 17,98 | 17,98 | 17,98 | - |
17 giu 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
14 giu 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
13 giu 2024 | 17,84 | 17,84 | 17,70 | 17,70 | 17,70 | - |
12 giu 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
11 giu 2024 | 18,16 | 18,16 | 17,94 | 17,94 | 17,94 | - |
10 giu 2024 | 18,20 | 18,26 | 18,18 | 18,26 | 18,26 | - |
07 giu 2024 | 18,46 | 18,46 | 18,28 | 18,28 | 18,28 | - |
06 giu 2024 | 18,14 | 18,28 | 18,14 | 18,24 | 18,24 | - |
05 giu 2024 | 18,04 | 18,18 | 18,04 | 18,18 | 18,18 | - |
04 giu 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
03 giu 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
31 mag 2024 | 18,52 | 18,52 | 18,26 | 18,50 | 18,50 | - |
30 mag 2024 | 18,00 | 18,64 | 18,00 | 18,54 | 18,54 | - |
29 mag 2024 | 17,94 | 17,98 | 17,90 | 17,90 | 17,90 | - |
28 mag 2024 | 17,88 | 18,04 | 17,88 | 18,00 | 18,00 | - |
27 mag 2024 | 17,76 | 18,06 | 17,76 | 17,90 | 17,90 | - |
24 mag 2024 | 18,32 | 18,32 | 18,06 | 18,12 | 18,12 | - |
23 mag 2024 | 17,30 | 18,40 | 17,30 | 18,26 | 18,26 | - |
22 mag 2024 | 17,12 | 17,34 | 16,98 | 17,34 | 17,34 | - |
21 mag 2024 | 17,08 | 17,08 | 16,72 | 16,88 | 16,88 | - |
20 mag 2024 | 17,00 | 17,20 | 17,00 | 17,20 | 17,20 | - |
17 mag 2024 | 16,94 | 17,18 | 16,94 | 17,00 | 17,00 | - |
16 mag 2024 | 16,80 | 17,00 | 16,80 | 17,00 | 17,00 | - |
15 mag 2024 | 16,14 | 16,84 | 16,14 | 16,84 | 16,84 | - |
14 mag 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
13 mag 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
13 mag 2024 | 1.12 Dividendo |
10 mag 2024 | 17,24 | 17,42 | 17,24 | 17,42 | 16,30 | - |
09 mag 2024 | 17,14 | 17,32 | 17,12 | 17,32 | 16,21 | - |
08 mag 2024 | 17,36 | 17,36 | 17,08 | 17,08 | 15,98 | - |
07 mag 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 16,24 | - |
06 mag 2024 | 17,00 | 17,22 | 17,00 | 17,22 | 16,11 | - |
03 mag 2024 | 16,74 | 16,88 | 16,74 | 16,88 | 15,79 | - |
02 mag 2024 | 16,36 | 16,72 | 16,34 | 16,72 | 15,65 | - |
30 apr 2024 | 16,36 | 16,54 | 16,36 | 16,38 | 15,33 | - |
29 apr 2024 | 15,98 | 16,18 | 15,98 | 16,18 | 15,14 | - |
26 apr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 15,01 | - |
25 apr 2024 | 15,96 | 16,12 | 15,96 | 16,12 | 15,08 | - |
24 apr 2024 | 16,18 | 16,20 | 16,12 | 16,18 | 15,14 | - |
23 apr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 14,90 | - |
22 apr 2024 | 15,58 | 15,82 | 15,58 | 15,82 | 14,80 | - |
19 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 14,67 | - |
18 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 14,56 | - |
17 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 14,97 | - |
16 apr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 15,10 | - |
15 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,03 | - |
12 apr 2024 | 16,36 | 16,48 | 16,28 | 16,28 | 15,23 | - |
11 apr 2024 | 16,20 | 16,38 | 16,20 | 16,38 | 15,33 | - |
10 apr 2024 | 16,38 | 16,58 | 16,28 | 16,44 | 15,38 | - |
09 apr 2024 | 16,76 | 16,76 | 16,56 | 16,56 | 15,50 | - |
08 apr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 15,10 | - |
05 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,12 | - |
04 apr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 15,66 | - |
03 apr 2024 | 16,56 | 16,60 | 16,56 | 16,60 | 15,53 | - |
02 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,12 | - |
28 mar 2024 | 16,14 | 16,24 | 16,02 | 16,24 | 15,20 | - |
27 mar 2024 | 16,46 | 16,46 | 15,92 | 16,14 | 15,10 | - |
26 mar 2024 | 16,28 | 16,46 | 16,20 | 16,46 | 15,40 | - |
25 mar 2024 | 15,86 | 16,38 | 15,86 | 16,38 | 15,33 | - |
22 mar 2024 | 16,08 | 16,16 | 16,08 | 16,16 | 15,12 | - |
21 mar 2024 | 15,84 | 16,12 | 15,84 | 16,12 | 15,08 | - |
20 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 14,43 | - |
19 mar 2024 | 15,50 | 15,50 | 15,40 | 15,42 | 14,43 | - |
18 mar 2024 | 15,18 | 15,54 | 15,18 | 15,54 | 14,54 | - |
15 mar 2024 | 15,06 | 15,18 | 15,06 | 15,18 | 14,20 | - |
14 mar 2024 | 14,90 | 14,96 | 14,90 | 14,94 | 13,98 | - |
13 mar 2024 | 14,96 | 15,10 | 14,96 | 15,10 | 14,13 | - |
12 mar 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 14,15 | - |
11 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 14,45 | - |
08 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 13,96 | - |
07 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 14,22 | - |
06 mar 2024 | 14,96 | 15,16 | 14,96 | 15,16 | 14,19 | - |
05 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,83 | - |
04 mar 2024 | 14,66 | 14,76 | 14,66 | 14,76 | 13,81 | - |
01 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 13,83 | - |
29 feb 2024 | 14,76 | 14,82 | 14,76 | 14,82 | 13,87 | - |
28 feb 2024 | 14,86 | 15,02 | 14,86 | 14,92 | 13,96 | - |
27 feb 2024 | 14,68 | 14,70 | 14,60 | 14,70 | 13,75 | - |
26 feb 2024 | 14,88 | 14,90 | 14,72 | 14,78 | 13,83 | - |
23 feb 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 14,11 | - |
22 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 14,19 | - |
21 feb 2024 | 15,28 | 15,32 | 15,28 | 15,32 | 14,34 | - |
20 feb 2024 | 15,30 | 15,30 | 15,20 | 15,22 | 14,24 | - |
19 feb 2024 | 15,36 | 15,40 | 15,36 | 15,40 | 14,41 | - |
16 feb 2024 | 15,02 | 15,48 | 15,00 | 15,48 | 14,48 | - |
15 feb 2024 | 14,80 | 15,00 | 14,80 | 14,90 | 13,94 | - |
14 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 13,92 | - |
13 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 13,87 | - |
12 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 13,77 | - |
09 feb 2024 | 14,92 | 14,92 | 14,80 | 14,80 | 13,85 | - |
08 feb 2024 | 14,46 | 14,68 | 14,46 | 14,68 | 13,74 | - |
*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...