Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | - | - | - | - | - | - |
14 mag 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
13 mag 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
10 mag 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
09 mag 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
08 mag 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
07 mag 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
06 mag 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
03 mag 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
02 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
01 mag 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
30 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
29 apr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
26 apr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
25 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
24 apr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
23 apr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
22 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
19 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
18 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
17 apr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
16 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
15 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
12 apr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
11 apr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
10 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
09 apr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
08 apr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
05 apr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
04 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
03 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
02 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
01 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
28 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
27 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
26 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
25 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
22 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
21 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
20 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
19 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
18 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
15 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
14 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
13 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
12 mar 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
11 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
08 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
07 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
06 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
05 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
04 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
01 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
29 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
28 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
27 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
26 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
23 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
22 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
21 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
20 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
16 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
15 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
14 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
13 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
12 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
09 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
08 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
07 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
06 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
05 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
02 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
01 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
31 gen 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
30 gen 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
29 gen 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
26 gen 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
25 gen 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
24 gen 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
23 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
22 gen 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
19 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
18 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
17 gen 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
16 gen 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
12 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
11 gen 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
10 gen 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
09 gen 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
08 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
05 gen 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
04 gen 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
03 gen 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
02 gen 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
29 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
28 dic 2023 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
28 dic 2023 | 0.026 Dividendo |
28 dic 2023 | 1.706 Guadagno in conto di capitale |
27 dic 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 18,94 | - |
26 dic 2023 | 20,69 | 20,69 | 20,69 | 20,69 | 18,96 | - |
*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...