Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 22,55 | 22,55 | 22,55 | 22,50 | 22,50 | 150 |
25 giu 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
24 giu 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
21 giu 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
20 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
19 giu 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
18 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
17 giu 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
14 giu 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
13 giu 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
12 giu 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
11 giu 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
10 giu 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
07 giu 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
06 giu 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
05 giu 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
04 giu 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
03 giu 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
31 mag 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
30 mag 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
29 mag 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
28 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
27 mag 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
24 mag 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
23 mag 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
22 mag 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
21 mag 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
20 mag 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
17 mag 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
16 mag 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
15 mag 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
14 mag 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
13 mag 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
10 mag 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
09 mag 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
08 mag 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
07 mag 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
07 mag 2024 | 0.84 Dividendo |
06 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,08 | - |
03 mag 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,05 | - |
02 mag 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 19,90 | - |
30 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,51 | - |
29 apr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 19,53 | - |
26 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,39 | - |
25 apr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 19,60 | - |
24 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,65 | - |
23 apr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 19,40 | - |
22 apr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,14 | - |
19 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 18,77 | - |
18 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,16 | - |
17 apr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,00 | - |
16 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,15 | - |
15 apr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 19,57 | - |
12 apr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,72 | - |
11 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 19,78 | - |
10 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,04 | - |
09 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,96 | - |
08 apr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,80 | - |
05 apr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,72 | - |
04 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 19,81 | - |
03 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 19,73 | - |
02 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 19,85 | - |
28 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 19,81 | - |
27 mar 2024 | 20,63 | 20,64 | 20,63 | 20,64 | 19,81 | - |
26 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 19,71 | - |
25 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,80 | - |
22 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,72 | - |
21 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 19,96 | - |
20 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 19,35 | - |
19 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 19,29 | 150 |
18 mar 2024 | 20,34 | 20,35 | 20,33 | 20,35 | 19,53 | 650 |
15 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,33 | - |
14 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,30 | - |
13 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 19,86 | - |
12 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,52 | - |
11 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,70 | - |
08 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 20,19 | - |
07 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,80 | - |
06 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,51 | - |
05 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,30 | - |
04 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,61 | - |
01 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,56 | - |
29 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 19,43 | - |
28 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 19,43 | - |
27 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 19,65 | - |
26 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 19,57 | - |
23 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 19,63 | - |
22 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,36 | - |
21 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,49 | - |
20 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,37 | - |
19 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,19 | - |
16 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,10 | - |
15 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 18,97 | - |
14 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 18,67 | - |
13 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,00 | - |
12 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,81 | - |
09 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,60 | - |
08 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 18,71 | - |
07 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 18,59 | - |
06 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 18,59 | - |
*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...