Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
08 giu 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
07 giu 2023 | 20,38 | 20,38 | 19,85 | 19,85 | 19,85 | 1.200 |
06 giu 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
05 giu 2023 | 20,20 | 20,50 | 20,20 | 20,50 | 20,50 | 1.700 |
02 giu 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | 600 |
01 giu 2023 | 20,57 | 20,57 | 20,16 | 20,16 | 20,16 | 1.200 |
31 mag 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 3.100 |
30 mag 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
26 mag 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 300 |
25 mag 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
24 mag 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
23 mag 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 2.000 |
22 mag 2023 | 20,42 | 20,42 | 20,40 | 20,40 | 20,40 | 2.700 |
19 mag 2023 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | 700 |
18 mag 2023 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
17 mag 2023 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 500 |
16 mag 2023 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
15 mag 2023 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | 6.000 |
12 mag 2023 | 20,76 | 20,82 | 20,76 | 20,79 | 20,79 | 7.700 |
11 mag 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
10 mag 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | 500 |
09 mag 2023 | 21,17 | 21,22 | 21,17 | 21,22 | 21,22 | 10.000 |
08 mag 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | 200 |
05 mag 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 3.800 |
04 mag 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 300 |
04 mag 2023 | 0.003 Dividendo |
03 mag 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
02 mag 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 17.100 |
01 mag 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
28 apr 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
27 apr 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | 16.700 |
26 apr 2023 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | 400 |
25 apr 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
24 apr 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
21 apr 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
20 apr 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
19 apr 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
18 apr 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 5.200 |
17 apr 2023 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
14 apr 2023 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | 800 |
13 apr 2023 | 20,50 | 20,50 | 20,47 | 20,47 | 20,47 | 700 |
12 apr 2023 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | 300 |
11 apr 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 1.100 |
10 apr 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
06 apr 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
05 apr 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 500 |
04 apr 2023 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
03 apr 2023 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
31 mar 2023 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
30 mar 2023 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | 5.600 |
29 mar 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | 100 |
28 mar 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
27 mar 2023 | 19,06 | 19,06 | 18,84 | 18,94 | 18,94 | 13.300 |
24 mar 2023 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
23 mar 2023 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | 4.600 |
22 mar 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
21 mar 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | 100 |
20 mar 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | 1.000 |
17 mar 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 2.100 |
16 mar 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
15 mar 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 5.000 |
14 mar 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | 200 |
13 mar 2023 | 18,34 | 18,60 | 18,34 | 18,60 | 18,60 | 400 |
10 mar 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
09 mar 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | 100 |
08 mar 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | 400 |
07 mar 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
06 mar 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
03 mar 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | 1.000 |
02 mar 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | 400 |
01 mar 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
28 feb 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
27 feb 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | 500 |
24 feb 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
23 feb 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
22 feb 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | 400 |
21 feb 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
17 feb 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | 300 |
16 feb 2023 | 19,89 | 19,89 | 19,87 | 19,87 | 19,87 | 1.500 |
15 feb 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
14 feb 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
13 feb 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 900 |
10 feb 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
09 feb 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | 500 |
08 feb 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
07 feb 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
06 feb 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
03 feb 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | 2.800 |
02 feb 2023 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 1.100 |
01 feb 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 200 |
31 gen 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
30 gen 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
27 gen 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 200 |
26 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
25 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
24 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 4.100 |
23 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
20 gen 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | 1.000 |
19 gen 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
*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...