Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | 1.000 |
02 mag 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
30 apr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
29 apr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
26 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
25 apr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
24 apr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
23 apr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
22 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
19 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
18 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
17 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
16 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
15 apr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
12 apr 2024 | 18,39 | 18,83 | 18,39 | 18,83 | 18,83 | 1.000 |
11 apr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
10 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
09 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
08 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
05 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
04 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
03 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
02 apr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
28 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
28 mar 2024 | 50 Dividendo |
27 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | -31,42 | - |
26 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | -31,34 | - |
25 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | -31,69 | - |
22 mar 2024 | 18,77 | 18,77 | 18,73 | 18,73 | -31,69 | 300 |
21 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | -30,92 | - |
20 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -30,63 | - |
19 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -30,63 | - |
18 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -30,63 | - |
15 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | -30,54 | - |
14 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | -30,54 | - |
13 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | -30,73 | - |
12 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | -30,73 | - |
11 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | -31,98 | - |
08 mar 2024 | 19,31 | 19,40 | 19,31 | 19,40 | -32,81 | 41 |
07 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | -31,20 | - |
06 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | -30,25 | - |
05 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -29,61 | - |
04 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -29,27 | - |
01 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -29,27 | - |
29 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -28,93 | - |
28 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | -28,72 | - |
27 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | -28,72 | - |
26 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -28,65 | - |
23 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -28,65 | - |
22 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -28,65 | - |
21 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | -28,65 | - |
20 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -28,68 | - |
19 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | -28,68 | - |
16 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | -28,30 | - |
15 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | -28,24 | - |
14 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | -28,43 | - |
13 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | -28,70 | - |
12 feb 2024 | 16,68 | 16,97 | 16,68 | 16,97 | -28,70 | 200 |
09 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | -28,22 | - |
08 feb 2024 | 17,13 | 17,13 | 17,13 | 17,13 | -28,97 | - |
07 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -29,11 | - |
06 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -29,11 | - |
05 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | -29,35 | - |
02 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | -28,30 | - |
01 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | -28,33 | - |
31 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | -28,33 | - |
30 gen 2024 | 16,55 | 16,55 | 16,55 | 16,55 | -28,00 | - |
29 gen 2024 | 16,47 | 16,47 | 16,47 | 16,47 | -27,86 | - |
26 gen 2024 | 16,47 | 16,47 | 16,47 | 16,47 | -27,86 | - |
25 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | -28,12 | - |
24 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | -28,12 | - |
23 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | -26,98 | - |
22 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,89 | - |
19 gen 2024 | 15,87 | 15,87 | 15,87 | 15,87 | -26,85 | - |
18 gen 2024 | 15,94 | 15,94 | 15,94 | 15,94 | -26,98 | - |
17 gen 2024 | 15,99 | 15,99 | 15,99 | 15,99 | -27,05 | - |
16 gen 2024 | 15,99 | 15,99 | 15,99 | 15,99 | -27,05 | - |
15 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | -26,99 | - |
12 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | -26,99 | - |
11 gen 2024 | 15,98 | 15,98 | 15,98 | 15,98 | -27,03 | - |
10 gen 2024 | 15,98 | 15,98 | 15,98 | 15,98 | -27,03 | - |
09 gen 2024 | 16,08 | 16,08 | 16,08 | 16,08 | -27,20 | - |
08 gen 2024 | 16,18 | 16,18 | 16,18 | 16,18 | -27,37 | - |
05 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -26,89 | - |
04 gen 2024 | 15,51 | 15,51 | 15,51 | 15,51 | -26,23 | - |
03 gen 2024 | 15,34 | 15,34 | 15,34 | 15,34 | -25,95 | - |
02 gen 2024 | 15,29 | 15,29 | 15,29 | 15,29 | -25,87 | - |
29 dic 2023 | 15,26 | 15,26 | 15,26 | 15,26 | -25,82 | - |
28 dic 2023 | 15,26 | 15,26 | 15,26 | 15,26 | -25,82 | - |
27 dic 2023 | 15,11 | 15,11 | 15,11 | 15,11 | -25,57 | - |
22 dic 2023 | 15,11 | 15,11 | 15,11 | 15,11 | -25,57 | - |
21 dic 2023 | 14,86 | 14,86 | 14,86 | 14,86 | -25,15 | - |
20 dic 2023 | 14,89 | 14,89 | 14,89 | 14,89 | -25,18 | - |
19 dic 2023 | 15,06 | 15,06 | 15,06 | 15,06 | -25,49 | - |
18 dic 2023 | 15,34 | 15,34 | 15,34 | 15,34 | -25,94 | - |
15 dic 2023 | 15,48 | 15,48 | 15,48 | 15,48 | -26,19 | - |
14 dic 2023 | 15,86 | 15,86 | 15,86 | 15,86 | -26,83 | - |
13 dic 2023 | 15,94 | 15,94 | 15,94 | 15,94 | -26,98 | - |
12 dic 2023 | 15,94 | 15,94 | 15,94 | 15,94 | -26,98 | - |
11 dic 2023 | 15,85 | 16,31 | 15,85 | 16,31 | -27,58 | 2.400 |
*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...