Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
30 apr 2024 | 17,45 | 17,49 | 17,45 | 17,49 | 17,49 | - |
29 apr 2024 | 17,11 | 17,24 | 17,11 | 17,24 | 17,24 | - |
26 apr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
25 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
24 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
23 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
22 apr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
19 apr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
18 apr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
17 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
16 apr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
15 apr 2024 | 17,38 | 17,40 | 17,38 | 17,40 | 17,40 | - |
12 apr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
11 apr 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
10 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
09 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
08 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
05 apr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
04 apr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
03 apr 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
02 apr 2024 | 17,03 | 17,08 | 17,03 | 17,08 | 17,08 | - |
28 mar 2024 | 16,94 | 17,00 | 16,94 | 17,00 | 17,00 | - |
28 mar 2024 | 40 Dividendo |
27 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | -22,56 | - |
26 mar 2024 | 17,17 | 17,60 | 17,17 | 17,60 | -22,77 | 2.818 |
25 mar 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -22,24 | - |
22 mar 2024 | 17,58 | 17,61 | 17,58 | 17,61 | -22,79 | - |
21 mar 2024 | 17,33 | 17,84 | 17,33 | 17,84 | -23,08 | 350 |
20 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | -22,30 | - |
19 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | -22,52 | - |
18 mar 2024 | 17,19 | 17,19 | 17,19 | 17,19 | -22,24 | - |
15 mar 2024 | 17,18 | 17,18 | 17,18 | 17,18 | -22,22 | - |
14 mar 2024 | 17,55 | 17,55 | 17,55 | 17,55 | -22,70 | - |
13 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | -22,11 | - |
12 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | -22,89 | - |
11 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | -23,01 | - |
08 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | -22,93 | - |
07 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | -22,84 | - |
06 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | -22,94 | - |
05 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | -22,86 | - |
04 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | -23,41 | - |
01 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | -23,47 | - |
29 feb 2024 | 17,56 | 19,80 | 17,56 | 19,80 | -25,61 | - |
28 feb 2024 | 17,59 | 17,59 | 17,59 | 17,59 | -22,76 | - |
27 feb 2024 | 17,86 | 17,90 | 17,86 | 17,90 | -23,15 | - |
26 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | -23,60 | - |
23 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | -23,80 | - |
22 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | -24,03 | - |
21 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | -23,47 | - |
20 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -23,03 | - |
19 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | -22,94 | - |
16 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | -22,67 | - |
15 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | -21,01 | - |
14 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -21,99 | - |
13 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | -25,00 | - |
12 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | -24,46 | - |
09 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | -24,35 | - |
08 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | -24,94 | - |
07 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | -24,33 | - |
06 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | -24,70 | - |
05 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | -25,17 | - |
02 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | -25,42 | - |
01 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | -25,05 | - |
31 gen 2024 | 19,93 | 19,93 | 19,93 | 19,93 | -25,78 | - |
30 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | -25,63 | - |
29 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | -25,80 | - |
26 gen 2024 | 19,50 | 19,52 | 19,50 | 19,52 | -25,26 | - |
25 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | -24,82 | - |
24 gen 2024 | 18,96 | 18,96 | 18,96 | 18,96 | -24,53 | - |
23 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | -24,44 | - |
22 gen 2024 | 19,09 | 19,09 | 19,09 | 19,09 | -24,70 | 20 |
19 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | -23,77 | - |
18 gen 2024 | 18,83 | 18,83 | 18,83 | 18,83 | -24,35 | - |
17 gen 2024 | 19,24 | 19,24 | 19,24 | 19,24 | -24,89 | - |
16 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | -24,66 | - |
15 gen 2024 | 18,84 | 18,84 | 18,84 | 18,84 | -24,38 | - |
12 gen 2024 | 18,84 | 18,84 | 18,84 | 18,84 | -24,38 | - |
11 gen 2024 | 18,70 | 18,91 | 18,70 | 18,91 | -24,46 | 54 |
10 gen 2024 | 18,58 | 18,58 | 18,50 | 18,50 | -23,93 | 540 |
09 gen 2024 | 18,30 | 18,68 | 18,30 | 18,68 | -24,17 | 51 |
08 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | -23,05 | - |
05 gen 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -22,90 | - |
04 gen 2024 | 18,08 | 18,58 | 18,08 | 18,58 | -24,03 | 540 |
03 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | -23,21 | - |
02 gen 2024 | 17,88 | 17,88 | 17,88 | 17,88 | -23,13 | - |
29 dic 2023 | 17,84 | 17,84 | 17,84 | 17,84 | -23,08 | - |
28 dic 2023 | 17,72 | 17,72 | 17,72 | 17,72 | -22,92 | - |
27 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | -22,77 | - |
22 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | -22,38 | - |
21 dic 2023 | 17,62 | 17,62 | 17,62 | 17,62 | -22,79 | - |
20 dic 2023 | 17,78 | 17,78 | 17,78 | 17,78 | -23,01 | - |
19 dic 2023 | 17,61 | 17,61 | 17,61 | 17,61 | -22,79 | - |
18 dic 2023 | 17,29 | 17,80 | 17,29 | 17,80 | -23,03 | 540 |
15 dic 2023 | 17,23 | 17,30 | 17,23 | 17,30 | -22,38 | - |
14 dic 2023 | 17,58 | 17,58 | 17,58 | 17,58 | -22,74 | - |
13 dic 2023 | 17,31 | 17,31 | 17,31 | 17,31 | -22,39 | - |
12 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | -22,51 | - |
11 dic 2023 | 17,75 | 17,75 | 17,75 | 17,75 | -22,96 | - |
08 dic 2023 | 17,57 | 17,57 | 17,57 | 17,57 | -22,73 | - |
*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...