Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | 180 |
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | 17,10 | 17,15 | 17,05 | 17,15 | 17,15 | - |
20 giu 2024 | 17,22 | 17,22 | 17,14 | 17,14 | 17,14 | - |
19 giu 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
18 giu 2024 | 17,55 | 17,55 | 17,50 | 17,51 | 17,51 | - |
17 giu 2024 | 17,63 | 17,66 | 17,61 | 17,61 | 17,61 | - |
14 giu 2024 | 17,79 | 17,84 | 17,56 | 17,84 | 17,84 | - |
13 giu 2024 | 17,28 | 17,45 | 17,28 | 17,45 | 17,45 | - |
12 giu 2024 | 17,72 | 17,73 | 17,57 | 17,69 | 17,69 | - |
11 giu 2024 | 17,66 | 17,67 | 17,57 | 17,57 | 17,57 | - |
10 giu 2024 | 17,41 | 17,63 | 17,41 | 17,63 | 17,63 | - |
07 giu 2024 | 17,35 | 17,49 | 17,34 | 17,49 | 17,49 | - |
06 giu 2024 | 17,11 | 17,21 | 17,11 | 17,21 | 17,21 | - |
05 giu 2024 | 17,08 | 17,24 | 17,08 | 17,24 | 17,24 | - |
04 giu 2024 | 17,78 | 17,80 | 17,77 | 17,77 | 17,77 | 180 |
03 giu 2024 | 18,14 | 18,14 | 17,85 | 17,85 | 17,85 | - |
31 mag 2024 | 17,91 | 17,91 | 17,68 | 17,68 | 17,68 | - |
30 mag 2024 | 17,88 | 17,88 | 17,76 | 17,80 | 17,80 | - |
29 mag 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
28 mag 2024 | 18,04 | 18,15 | 18,04 | 18,15 | 18,15 | - |
27 mag 2024 | 18,26 | 18,40 | 18,15 | 18,40 | 18,40 | 120 |
24 mag 2024 | 17,92 | 17,98 | 17,81 | 17,98 | 17,98 | - |
23 mag 2024 | 18,00 | 18,09 | 17,85 | 18,09 | 18,09 | 999 |
22 mag 2024 | 17,95 | 17,95 | 17,87 | 17,94 | 17,94 | - |
21 mag 2024 | 18,02 | 18,23 | 18,01 | 18,01 | 18,01 | 150 |
20 mag 2024 | 17,90 | 18,05 | 17,90 | 18,02 | 18,02 | - |
17 mag 2024 | 17,50 | 17,52 | 17,47 | 17,47 | 17,47 | - |
16 mag 2024 | 17,76 | 17,76 | 17,59 | 17,59 | 17,59 | - |
15 mag 2024 | 17,68 | 17,89 | 17,68 | 17,89 | 17,89 | - |
14 mag 2024 | 17,60 | 17,75 | 17,60 | 17,61 | 17,61 | - |
13 mag 2024 | 17,98 | 17,99 | 17,89 | 17,89 | 17,89 | - |
10 mag 2024 | 18,06 | 18,21 | 18,06 | 18,07 | 18,07 | 200 |
09 mag 2024 | 17,37 | 17,60 | 17,37 | 17,60 | 17,60 | - |
08 mag 2024 | 17,14 | 17,16 | 17,14 | 17,15 | 17,15 | - |
07 mag 2024 | 17,37 | 17,46 | 17,35 | 17,38 | 17,38 | - |
06 mag 2024 | 17,52 | 17,79 | 17,45 | 17,79 | 17,79 | - |
03 mag 2024 | 17,88 | 17,88 | 17,45 | 17,61 | 17,61 | - |
02 mag 2024 | 17,28 | 17,85 | 17,28 | 17,85 | 17,85 | - |
30 apr 2024 | 16,55 | 16,59 | 16,51 | 16,59 | 16,59 | - |
29 apr 2024 | 16,20 | 16,25 | 16,05 | 16,25 | 16,25 | 100 |
26 apr 2024 | 16,01 | 16,23 | 16,01 | 16,23 | 16,23 | - |
25 apr 2024 | 15,94 | 15,95 | 15,87 | 15,88 | 15,88 | - |
24 apr 2024 | 16,15 | 16,16 | 16,05 | 16,05 | 16,05 | - |
23 apr 2024 | 15,99 | 16,06 | 15,99 | 16,06 | 16,06 | - |
22 apr 2024 | 15,87 | 15,93 | 15,84 | 15,93 | 15,93 | - |
19 apr 2024 | 15,95 | 15,95 | 15,66 | 15,66 | 15,66 | 125 |
18 apr 2024 | 15,97 | 15,97 | 15,81 | 15,85 | 15,85 | - |
17 apr 2024 | 15,75 | 15,89 | 15,58 | 15,58 | 15,58 | - |
16 apr 2024 | 16,14 | 16,22 | 16,10 | 16,10 | 16,10 | - |
15 apr 2024 | 16,48 | 16,65 | 16,46 | 16,46 | 16,46 | - |
12 apr 2024 | 16,16 | 16,21 | 16,12 | 16,12 | 16,12 | - |
11 apr 2024 | 16,17 | 16,32 | 16,12 | 16,30 | 16,30 | - |
10 apr 2024 | 16,02 | 16,15 | 15,96 | 16,15 | 16,15 | - |
09 apr 2024 | 16,14 | 16,14 | 16,02 | 16,07 | 16,07 | - |
08 apr 2024 | 15,90 | 15,93 | 15,90 | 15,93 | 15,93 | - |
05 apr 2024 | 15,90 | 15,96 | 15,90 | 15,96 | 15,96 | - |
04 apr 2024 | 15,72 | 15,72 | 15,71 | 15,71 | 15,71 | - |
03 apr 2024 | 15,62 | 15,75 | 15,62 | 15,74 | 15,74 | - |
02 apr 2024 | 15,64 | 15,64 | 15,50 | 15,50 | 15,50 | - |
28 mar 2024 | 15,82 | 15,95 | 15,81 | 15,91 | 15,91 | 62 |
28 mar 2024 | 43.5 Dividendo |
27 mar 2024 | 15,95 | 15,99 | 15,95 | 15,95 | -27,55 | - |
26 mar 2024 | 16,02 | 16,13 | 15,99 | 16,13 | -27,85 | - |
25 mar 2024 | 16,45 | 16,45 | 16,26 | 16,27 | -28,09 | 21 |
22 mar 2024 | 16,19 | 16,28 | 16,18 | 16,28 | -28,11 | - |
21 mar 2024 | 15,83 | 15,95 | 15,83 | 15,85 | -27,36 | - |
20 mar 2024 | 15,43 | 15,59 | 15,43 | 15,59 | -26,91 | - |
19 mar 2024 | 15,42 | 15,43 | 15,32 | 15,43 | -26,64 | - |
18 mar 2024 | 15,31 | 15,31 | 15,25 | 15,30 | -26,41 | - |
15 mar 2024 | 15,09 | 15,16 | 15,05 | 15,05 | -25,97 | - |
14 mar 2024 | 14,85 | 14,87 | 14,68 | 14,80 | -25,55 | - |
13 mar 2024 | 14,60 | 14,70 | 14,60 | 14,60 | -25,21 | - |
12 mar 2024 | 14,68 | 14,79 | 14,68 | 14,76 | -25,48 | - |
11 mar 2024 | 15,15 | 15,27 | 15,15 | 15,27 | -26,35 | - |
08 mar 2024 | 15,51 | 15,56 | 15,45 | 15,45 | -26,67 | - |
07 mar 2024 | 15,53 | 15,60 | 15,52 | 15,53 | -26,82 | - |
06 mar 2024 | 15,36 | 15,63 | 15,36 | 15,63 | -26,98 | - |
05 mar 2024 | 15,26 | 15,30 | 15,23 | 15,23 | -26,30 | - |
04 mar 2024 | 15,19 | 15,20 | 15,10 | 15,10 | -26,08 | - |
01 mar 2024 | 15,31 | 15,31 | 15,20 | 15,25 | -26,33 | - |
29 feb 2024 | 15,14 | 15,22 | 15,08 | 15,13 | -26,11 | - |
28 feb 2024 | 15,34 | 15,42 | 15,31 | 15,31 | -26,44 | - |
27 feb 2024 | 15,27 | 15,41 | 15,27 | 15,35 | -26,50 | - |
26 feb 2024 | 15,53 | 15,56 | 15,52 | 15,56 | -26,85 | - |
23 feb 2024 | 15,38 | 15,38 | 15,29 | 15,34 | -26,47 | - |
22 feb 2024 | 15,19 | 15,38 | 15,19 | 15,36 | -26,53 | 100 |
21 feb 2024 | 14,94 | 15,06 | 14,94 | 15,02 | -25,94 | - |
20 feb 2024 | 15,10 | 15,10 | 14,98 | 14,98 | -25,87 | - |
19 feb 2024 | 15,07 | 15,14 | 15,07 | 15,10 | -26,08 | - |
16 feb 2024 | 14,85 | 14,85 | 14,73 | 14,80 | -25,54 | - |
15 feb 2024 | 14,65 | 14,84 | 14,65 | 14,76 | -25,48 | - |
14 feb 2024 | 14,68 | 14,77 | 14,68 | 14,72 | -25,41 | - |
13 feb 2024 | 14,90 | 14,90 | 14,65 | 14,72 | -25,40 | - |
12 feb 2024 | 14,65 | 14,74 | 14,65 | 14,65 | -25,30 | - |
09 feb 2024 | 14,64 | 14,69 | 14,64 | 14,69 | -25,37 | - |
08 feb 2024 | 14,77 | 14,90 | 14,59 | 14,59 | -25,19 | - |
07 feb 2024 | 14,85 | 14,95 | 14,85 | 14,94 | -25,80 | - |
06 feb 2024 | 14,61 | 14,78 | 14,61 | 14,78 | -25,52 | - |
05 feb 2024 | 14,64 | 14,83 | 14,60 | 14,77 | -25,49 | - |
*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...