Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | 100 |
21 giu 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
20 giu 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
19 giu 2024 | 17,51 | 17,51 | 17,50 | 17,50 | 17,50 | 100 |
18 giu 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
17 giu 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
14 giu 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
13 giu 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
12 giu 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
11 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
10 giu 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
07 giu 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
06 giu 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
05 giu 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
04 giu 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
03 giu 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
31 mag 2024 | 16,75 | 17,39 | 16,75 | 17,39 | 17,39 | 5 |
30 mag 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
29 mag 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
28 mag 2024 | 17,01 | 17,61 | 17,01 | 17,61 | 17,61 | 17 |
27 mag 2024 | 17,54 | 17,54 | 17,50 | 17,50 | 17,50 | 2 |
24 mag 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
23 mag 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
22 mag 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
21 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
20 mag 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
17 mag 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
16 mag 2024 | 18,68 | 19,22 | 18,68 | 19,22 | 19,22 | 400 |
15 mag 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | 10 |
14 mag 2024 | 18,83 | 19,44 | 18,83 | 19,44 | 19,44 | 150 |
13 mag 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
10 mag 2024 | 18,61 | 19,24 | 18,61 | 19,24 | 19,24 | 315 |
09 mag 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
08 mag 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
07 mag 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
06 mag 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
03 mag 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
02 mag 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
30 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
29 apr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
26 apr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
25 apr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | 20 |
24 apr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
23 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
22 apr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
19 apr 2024 | 17,23 | 17,23 | 17,19 | 17,19 | 17,19 | 400 |
18 apr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
17 apr 2024 | 17,32 | 17,38 | 17,32 | 17,38 | 17,38 | 12 |
16 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
15 apr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
12 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
11 apr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
10 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
09 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | 48 |
08 apr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
05 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
04 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
03 apr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
02 apr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | 280 |
28 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
28 mar 2024 | 40 Dividendo |
27 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | -22,43 | - |
26 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | -22,02 | - |
25 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | -22,10 | - |
22 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | -22,58 | - |
21 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | -22,22 | - |
20 mar 2024 | 17,23 | 17,50 | 17,23 | 17,50 | -22,33 | 12 |
19 mar 2024 | 17,55 | 17,57 | 17,55 | 17,57 | -22,42 | 40 |
18 mar 2024 | 17,25 | 17,36 | 17,25 | 17,36 | -22,16 | 400 |
15 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -22,09 | - |
14 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | -22,50 | - |
13 mar 2024 | 17,18 | 17,18 | 17,18 | 17,18 | -21,93 | - |
12 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | -22,74 | - |
11 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | -22,83 | - |
08 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -22,72 | - |
07 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -22,34 | - |
06 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | -22,76 | - |
05 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | -22,70 | - |
04 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | -23,14 | - |
01 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | -23,07 | - |
29 feb 2024 | 17,73 | 18,45 | 17,73 | 18,45 | -23,56 | 200 |
28 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -22,56 | - |
27 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | -22,91 | - |
26 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | -23,62 | 40 |
23 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | -23,73 | - |
22 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | -23,82 | - |
21 feb 2024 | 17,98 | 18,65 | 17,98 | 18,65 | -23,81 | 20 |
20 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | -22,51 | - |
19 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | -22,49 | - |
16 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | -22,39 | - |
15 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | -20,20 | - |
14 feb 2024 | 18,76 | 18,76 | 18,00 | 18,00 | -22,98 | 950 |
13 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | -24,61 | - |
12 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | -24,09 | - |
09 feb 2024 | 18,89 | 19,49 | 18,89 | 19,49 | -24,88 | 103 |
08 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | -24,66 | - |
07 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | -24,15 | - |
06 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | -24,54 | - |
05 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | -24,96 | - |
02 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | -25,24 | - |
*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...