Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
27 giu 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
26 giu 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
25 giu 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
24 giu 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
21 giu 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
20 giu 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
19 giu 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
18 giu 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
17 giu 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
14 giu 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
13 giu 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
12 giu 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
11 giu 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
10 giu 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
07 giu 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
06 giu 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
05 giu 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
04 giu 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
03 giu 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
31 mag 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
30 mag 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
29 mag 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
28 mag 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
27 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
24 mag 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
23 mag 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
22 mag 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
21 mag 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
20 mag 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
17 mag 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
16 mag 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
15 mag 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
14 mag 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
13 mag 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
10 mag 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
09 mag 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
08 mag 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
07 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
06 mag 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
03 mag 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
02 mag 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
30 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
29 apr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
26 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
25 apr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
24 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
23 apr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
22 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
19 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
18 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
17 apr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
16 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
15 apr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
12 apr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
11 apr 2024 | 16,27 | 16,39 | 16,27 | 16,39 | 16,39 | 500 |
10 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
09 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
08 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
05 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
04 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
03 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
02 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
28 mar 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
28 mar 2024 | 43.5 Dividendo |
27 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | -27,44 | - |
26 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | -27,38 | - |
25 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | -28,12 | - |
22 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | -27,85 | - |
21 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | -27,27 | - |
20 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | -26,22 | - |
19 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | -26,37 | - |
18 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -26,24 | 35 |
15 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | -25,84 | - |
14 mar 2024 | 14,92 | 14,92 | 14,90 | 14,90 | -25,47 | 40 |
13 mar 2024 | 14,63 | 14,63 | 14,63 | 14,63 | -25,00 | - |
12 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | -25,17 | - |
11 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | -25,80 | - |
08 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | -26,63 | - |
07 mar 2024 | 15,64 | 15,64 | 15,64 | 15,64 | -26,74 | - |
06 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | -26,39 | - |
05 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | -26,23 | - |
04 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | -26,06 | - |
01 mar 2024 | 15,37 | 15,37 | 15,37 | 15,37 | -26,27 | - |
29 feb 2024 | 15,25 | 15,25 | 15,23 | 15,23 | -26,04 | 331 |
28 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | -26,19 | - |
27 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | -26,21 | - |
26 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -26,67 | - |
23 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | -26,26 | - |
22 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | -26,08 | - |
21 feb 2024 | 14,99 | 14,99 | 14,99 | 14,99 | -25,63 | - |
20 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | -25,91 | - |
19 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | -25,95 | - |
16 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | -25,42 | - |
15 feb 2024 | 14,73 | 14,73 | 14,73 | 14,73 | -25,18 | - |
14 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | -25,22 | - |
13 feb 2024 | 14,88 | 14,88 | 14,86 | 14,86 | -25,40 | 250 |
12 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | -25,09 | - |
09 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | -25,10 | - |
08 feb 2024 | 14,81 | 14,81 | 14,81 | 14,81 | -25,33 | - |
*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...