Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
02 lug 2024 | 17,09 | 17,39 | 17,09 | 17,39 | 17,39 | 75 |
01 lug 2024 | 17,58 | 17,61 | 17,25 | 17,25 | 17,25 | - |
28 giu 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
27 giu 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
26 giu 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
25 giu 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
24 giu 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
21 giu 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
20 giu 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
19 giu 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
18 giu 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
17 giu 2024 | 16,17 | 16,34 | 16,17 | 16,34 | 16,34 | - |
14 giu 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
14 giu 2024 | 0.075 Dividendo |
13 giu 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,47 | - |
12 giu 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,47 | - |
11 giu 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,09 | - |
10 giu 2024 | 16,02 | 16,08 | 16,02 | 16,08 | 16,00 | - |
07 giu 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,76 | - |
06 giu 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,75 | - |
05 giu 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,59 | - |
04 giu 2024 | 16,03 | 16,03 | 15,81 | 15,81 | 15,74 | - |
03 giu 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,04 | - |
31 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,69 | - |
30 mag 2024 | 16,65 | 16,65 | 16,63 | 16,63 | 16,55 | - |
29 mag 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,87 | - |
28 mag 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,71 | - |
27 mag 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,60 | - |
24 mag 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,66 | - |
23 mag 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,66 | - |
22 mag 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,28 | - |
21 mag 2024 | 17,32 | 17,32 | 17,31 | 17,31 | 17,23 | - |
20 mag 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,34 | - |
17 mag 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,19 | - |
16 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,10 | - |
15 mag 2024 | 17,39 | 17,39 | 17,03 | 17,03 | 16,95 | 800 |
14 mag 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,17 | - |
13 mag 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,24 | - |
10 mag 2024 | 17,74 | 17,74 | 17,70 | 17,70 | 17,62 | - |
09 mag 2024 | 17,49 | 17,55 | 17,49 | 17,55 | 17,47 | - |
08 mag 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,34 | - |
07 mag 2024 | 17,43 | 17,49 | 17,43 | 17,49 | 17,41 | 300 |
06 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,09 | - |
03 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,10 | - |
02 mag 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,95 | - |
30 apr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,80 | - |
29 apr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,29 | - |
26 apr 2024 | 17,86 | 17,86 | 17,26 | 17,26 | 17,18 | 30 |
25 apr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,36 | - |
24 apr 2024 | 17,49 | 17,49 | 17,41 | 17,41 | 17,33 | - |
23 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,25 | - |
22 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,24 | - |
19 apr 2024 | 17,48 | 17,48 | 17,14 | 17,14 | 17,06 | - |
18 apr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,02 | - |
17 apr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,48 | - |
16 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,87 | - |
15 apr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,11 | - |
12 apr 2024 | 18,70 | 18,78 | 18,70 | 18,78 | 18,69 | - |
11 apr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,64 | - |
10 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,43 | - |
09 apr 2024 | 18,62 | 18,66 | 18,62 | 18,66 | 18,57 | - |
08 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,51 | - |
05 apr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,33 | - |
04 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,52 | - |
03 apr 2024 | 18,44 | 18,45 | 18,44 | 18,45 | 18,37 | - |
02 apr 2024 | 18,24 | 18,24 | 18,15 | 18,15 | 18,06 | - |
28 mar 2024 | 17,60 | 18,40 | 17,60 | 18,10 | 18,02 | 840 |
27 mar 2024 | 17,30 | 17,40 | 17,30 | 17,40 | 17,32 | - |
26 mar 2024 | 17,50 | 17,60 | 17,50 | 17,60 | 17,52 | - |
25 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,42 | - |
22 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,62 | - |
21 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,32 | - |
20 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,32 | - |
19 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,82 | - |
18 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,82 | - |
15 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,92 | - |
14 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,72 | - |
13 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,03 | - |
13 mar 2024 | 0.05 Dividendo |
12 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,18 | - |
11 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,88 | - |
08 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,98 | - |
07 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,58 | - |
06 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,48 | - |
05 mar 2024 | 15,30 | 15,40 | 15,30 | 15,40 | 15,28 | - |
04 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,58 | - |
01 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,38 | - |
29 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,38 | - |
28 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,58 | - |
27 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,38 | - |
26 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,58 | - |
23 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,78 | - |
22 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,68 | - |
21 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,58 | - |
20 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,68 | - |
19 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,68 | - |
16 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,08 | - |
15 feb 2024 | 15,90 | 16,20 | 15,90 | 16,20 | 16,08 | - |
14 feb 2024 | 15,70 | 15,80 | 15,70 | 15,80 | 15,68 | - |
*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...