Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
03 lug 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
02 lug 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
01 lug 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
28 giu 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
27 giu 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
26 giu 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
25 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
24 giu 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
21 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
20 giu 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
18 giu 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
17 giu 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
14 giu 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
13 giu 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
12 giu 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
11 giu 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
10 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
07 giu 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
06 giu 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
05 giu 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
04 giu 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
03 giu 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
31 mag 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
30 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
29 mag 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
28 mag 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
24 mag 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
23 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
22 mag 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 mag 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
20 mag 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
17 mag 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
16 mag 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
15 mag 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
14 mag 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
13 mag 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
10 mag 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
09 mag 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
08 mag 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
07 mag 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
06 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
03 mag 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
02 mag 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
01 mag 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
30 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
29 apr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
26 apr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
25 apr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
24 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
23 apr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
22 apr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
19 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
18 apr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
17 apr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
16 apr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
15 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
12 apr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
11 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
10 apr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
09 apr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
08 apr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
05 apr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
04 apr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
03 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
02 apr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
01 apr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
28 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
27 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
27 mar 2024 | 0.032 Dividendo |
26 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,40 | - |
25 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,42 | - |
22 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,47 | - |
21 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,57 | - |
20 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,41 | - |
19 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,25 | - |
18 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,13 | - |
15 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,07 | - |
14 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,13 | - |
13 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,25 | - |
12 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,20 | - |
11 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
08 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,12 | - |
07 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,20 | - |
06 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,10 | - |
05 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,00 | - |
04 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
01 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,03 | - |
29 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,89 | - |
28 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,83 | - |
27 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,85 | - |
26 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,83 | - |
23 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,86 | - |
22 feb 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,81 | - |
21 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,60 | - |
20 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,52 | - |
16 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,55 | - |
15 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,58 | - |
14 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,37 | - |
13 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,22 | - |
*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...