Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
30 apr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
29 apr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
26 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
25 apr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
24 apr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
23 apr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
22 apr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
19 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
18 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
17 apr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
16 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
15 apr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
12 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
11 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
10 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
09 apr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
08 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
05 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
04 apr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
03 apr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
02 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
01 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
28 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
27 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
26 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
25 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
22 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
21 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
20 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
19 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
18 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
15 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
14 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
13 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
12 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
11 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
08 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
07 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
06 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
05 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
04 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
01 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
29 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
28 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
27 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
26 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
23 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
22 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
21 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
20 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
16 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
15 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
14 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
13 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
12 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
09 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
08 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
07 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
06 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
05 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
02 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
01 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
31 gen 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
30 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
29 gen 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
26 gen 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
25 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
24 gen 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
23 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
22 gen 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
19 gen 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
18 gen 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
17 gen 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
16 gen 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
12 gen 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
11 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
10 gen 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
09 gen 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
08 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
05 gen 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
04 gen 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
03 gen 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
02 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
29 dic 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
28 dic 2023 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
27 dic 2023 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
26 dic 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
22 dic 2023 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
21 dic 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
20 dic 2023 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
20 dic 2023 | 0 Dividendo |
20 dic 2023 | 1.399 Guadagno in conto di capitale |
19 dic 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 17,45 | - |
18 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 17,31 | - |
15 dic 2023 | 18,54 | 18,54 | 18,54 | 18,54 | 17,16 | - |
14 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 17,07 | - |
13 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 17,04 | - |
12 dic 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 16,78 | - |
11 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 16,76 | - |
*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...