Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
30 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
29 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
26 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
25 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
24 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
23 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
22 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
19 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | 2.100 |
18 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
17 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
16 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
15 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | 20.000 |
12 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
11 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
10 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
09 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
08 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
05 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
04 apr 2024 | 18,97 | 19,56 | 18,97 | 19,56 | 19,56 | 300 |
03 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
02 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
01 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
28 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
28 mar 2024 | 0.331 Dividendo |
27 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,33 | - |
26 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,33 | - |
25 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,33 | - |
22 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,33 | - |
21 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,33 | - |
20 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,33 | - |
19 mar 2024 | 19,60 | 19,66 | 19,60 | 19,66 | 19,33 | 100 |
18 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,67 | - |
15 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,67 | - |
14 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,67 | - |
13 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,67 | - |
12 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,67 | - |
11 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,67 | 8.000 |
08 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,42 | - |
07 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,42 | - |
06 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,42 | - |
05 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,42 | - |
04 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,42 | 100 |
01 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,00 | - |
29 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,00 | 10.900 |
28 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,09 | 100 |
27 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,29 | 100 |
26 feb 2024 | 18,73 | 18,73 | 18,20 | 18,20 | 17,89 | 121.700 |
23 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,81 | - |
22 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,81 | 23.200 |
21 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,81 | - |
20 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,81 | - |
16 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,81 | 1.800 |
15 feb 2024 | 17,82 | 17,82 | 17,77 | 17,77 | 17,47 | 53.200 |
14 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | 15.000 |
13 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | 32.000 |
12 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
09 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | 1.300 |
08 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
07 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | 25.000 |
06 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
05 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
02 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
01 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | 300.000 |
31 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
30 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
29 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
26 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
25 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
24 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
23 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
22 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
19 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
18 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
17 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | - |
16 gen 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,57 | 100 |
12 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,52 | - |
11 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,52 | 100 |
10 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
09 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
08 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
05 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
04 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
03 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
02 gen 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
29 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
28 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | 280.000 |
27 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
26 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
22 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
21 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
20 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
19 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
18 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
15 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
14 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
13 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | - |
12 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | 2.300 |
11 dic 2023 | 16,99 | 16,99 | 16,99 | 16,99 | 16,70 | 12.400 |
08 dic 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 16,30 | - |
*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...