Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
26 giu 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
25 giu 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
24 giu 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
21 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
20 giu 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
19 giu 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
18 giu 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
17 giu 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
14 giu 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
13 giu 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
12 giu 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
11 giu 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
10 giu 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
07 giu 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
06 giu 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
05 giu 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
04 giu 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
03 giu 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
31 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
30 mag 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
29 mag 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
28 mag 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
27 mag 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
24 mag 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
23 mag 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
22 mag 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
21 mag 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
20 mag 2024 | 18,79 | 18,79 | 18,78 | 18,78 | 18,78 | - |
17 mag 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
16 mag 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
15 mag 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
14 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
13 mag 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
10 mag 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
09 mag 2024 | 18,02 | 18,09 | 18,02 | 18,09 | 18,09 | - |
08 mag 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
07 mag 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
06 mag 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
03 mag 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
02 mag 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
30 apr 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
29 apr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
26 apr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
25 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
24 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
23 apr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
22 apr 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
19 apr 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
18 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
17 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
16 apr 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
15 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
12 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
11 apr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
10 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
09 apr 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
08 apr 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
05 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
04 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
03 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
02 apr 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
28 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
27 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
26 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
25 mar 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
22 mar 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
21 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
20 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
19 mar 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
18 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
15 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
14 mar 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
13 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
12 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
11 mar 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
08 mar 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
08 mar 2024 | 0.16 Dividendo |
07 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,82 | - |
06 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 13,86 | - |
05 mar 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 13,91 | - |
04 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,28 | - |
01 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,15 | - |
29 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,01 | - |
28 feb 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,02 | - |
27 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,16 | - |
26 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,20 | - |
23 feb 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,45 | - |
22 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,62 | - |
21 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,16 | - |
20 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,31 | - |
19 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,38 | - |
16 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,01 | - |
15 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,81 | - |
14 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,36 | - |
13 feb 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,49 | - |
12 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,77 | - |
09 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,80 | - |
08 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,87 | - |
07 feb 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,69 | - |
*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...