Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 25 |
16 mag 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
15 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
14 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
13 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
10 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
09 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
08 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
07 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
06 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
03 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
02 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
30 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
29 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
26 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
25 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
24 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
23 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
22 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
19 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
18 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
17 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
16 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
15 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
12 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
11 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
10 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
09 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
08 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
05 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
04 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
04 apr 2024 | 0.192 Dividendo |
03 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
02 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
28 mar 2024 | 21,10 | 21,65 | 21,10 | 21,65 | 21,45 | 470 |
27 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,91 | - |
26 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,91 | - |
25 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,96 | - |
22 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,86 | - |
21 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,81 | - |
20 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,66 | - |
19 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,41 | - |
18 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,71 | - |
15 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,46 | - |
14 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,41 | - |
13 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,71 | - |
12 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,41 | - |
11 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,36 | - |
08 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,22 | - |
07 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,82 | - |
06 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,70 | - |
05 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,82 | - |
04 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,76 | - |
01 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 19,97 | - |
29 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,07 | - |
28 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,17 | - |
27 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,17 | - |
26 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,31 | - |
23 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,22 | - |
22 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,22 | - |
21 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,22 | - |
20 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,31 | - |
19 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,17 | - |
16 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,72 | - |
15 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,64 | - |
14 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,28 | - |
13 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,76 | - |
12 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,74 | - |
09 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,76 | - |
08 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 19,87 | - |
07 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,76 | - |
06 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,38 | - |
05 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,72 | - |
02 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,82 | - |
01 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,38 | - |
31 gen 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,38 | - |
30 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,20 | - |
29 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,22 | - |
26 gen 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,05 | - |
25 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,87 | - |
24 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,87 | - |
23 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,63 | - |
22 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,33 | - |
19 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,45 | - |
18 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,45 | - |
17 gen 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,56 | - |
16 gen 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,70 | - |
15 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,02 | - |
12 gen 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,02 | - |
11 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,11 | - |
10 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,94 | - |
09 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,13 | - |
08 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,78 | - |
05 gen 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,27 | - |
04 gen 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,37 | - |
03 gen 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,75 | - |
02 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,28 | - |
29 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,22 | - |
28 dic 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,24 | - |
27 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,44 | - |
*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...