Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
24 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
23 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
22 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
19 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 5.400 |
18 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 800 |
17 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
16 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
15 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
12 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | 1.100 |
11 apr 2024 | 18,82 | 18,97 | 18,75 | 18,97 | 18,97 | 3.400 |
10 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
09 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
08 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
05 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
04 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
03 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
02 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
01 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 mar 2024 | 0.132 Dividendo |
27 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,87 | 200 |
26 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
25 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
22 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
21 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
20 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
19 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | 3.300 |
18 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
15 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
14 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
13 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
12 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
11 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
08 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
07 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
06 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
05 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
04 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | 34.000 |
01 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | - |
29 feb 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,10 | 5.000 |
28 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
27 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
26 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
23 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
22 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | - |
21 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,71 | 200 |
20 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
16 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
15 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
14 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
13 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
12 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
09 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
08 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
07 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
06 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
05 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
02 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
01 feb 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
31 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
30 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
29 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
26 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
25 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
24 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
23 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
22 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
19 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
18 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
17 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
16 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | 5.000 |
12 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
11 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
10 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
09 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
08 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
05 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
04 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
03 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
02 gen 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
29 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
28 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
27 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
26 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
22 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
21 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
20 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
19 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
18 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
15 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
14 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
13 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
12 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
11 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | - |
08 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | 13,20 | 4.700 |
07 dic 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,59 | 2.500 |
06 dic 2023 | 13,59 | 13,59 | 13,43 | 13,47 | 13,37 | 4.200 |
05 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 12,98 | - |
04 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 12,98 | - |
*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...