Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
25 apr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
24 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
23 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
22 apr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
19 apr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
18 apr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
17 apr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
16 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
15 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
12 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
11 apr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
10 apr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
09 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
08 apr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
05 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
04 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
03 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
02 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
01 apr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
28 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
27 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
26 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
25 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
22 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
21 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
20 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
19 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
18 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
15 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
14 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
13 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
12 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
11 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
08 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
07 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
06 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
05 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
04 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
01 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
29 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
28 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
27 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
26 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
23 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
22 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
21 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
20 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
16 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
15 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
14 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
13 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
12 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
09 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
08 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
07 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
06 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
05 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
02 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
01 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
31 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
30 gen 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
29 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
26 gen 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
25 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
24 gen 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
23 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
22 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
19 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
18 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
17 gen 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
16 gen 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
12 gen 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
11 gen 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
10 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
09 gen 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
08 gen 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
05 gen 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
04 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
03 gen 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
02 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
29 dic 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
28 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
27 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
26 dic 2023 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
22 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
21 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
20 dic 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
19 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
18 dic 2023 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
15 dic 2023 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
14 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
13 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
13 dic 2023 | 0 Dividendo |
13 dic 2023 | 1.068 Guadagno in conto di capitale |
12 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 18,90 | - |
11 dic 2023 | 19,87 | 19,87 | 19,87 | 19,87 | 18,81 | - |
08 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 18,59 | - |
07 dic 2023 | 19,58 | 19,58 | 19,58 | 19,58 | 18,53 | - |
06 dic 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 18,45 | - |
*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...