Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | 80 |
25 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
24 giu 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
21 giu 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
20 giu 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
19 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
18 giu 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
17 giu 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
14 giu 2024 | 14,22 | 14,22 | 13,60 | 13,60 | 13,60 | 80 |
13 giu 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
12 giu 2024 | 15,22 | 15,22 | 14,82 | 14,82 | 14,82 | 40 |
11 giu 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
10 giu 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
07 giu 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
06 giu 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
05 giu 2024 | 17,38 | 17,38 | 16,83 | 16,83 | 16,83 | 40 |
04 giu 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
03 giu 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
31 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
30 mag 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
29 mag 2024 | 18,23 | 18,23 | 18,04 | 18,04 | 18,04 | 40 |
28 mag 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
27 mag 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
24 mag 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
23 mag 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
22 mag 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
21 mag 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
20 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
17 mag 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
16 mag 2024 | 20,82 | 20,82 | 19,98 | 19,98 | 19,98 | 30 |
15 mag 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
14 mag 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
13 mag 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
10 mag 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
09 mag 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
08 mag 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
07 mag 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
06 mag 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
03 mag 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
02 mag 2024 | 20,74 | 20,74 | 20,02 | 20,02 | 20,02 | 30 |
30 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
29 apr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
29 apr 2024 | 0.55 Dividendo |
26 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,33 | - |
25 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,45 | - |
24 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,45 | - |
23 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,45 | - |
22 apr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,56 | - |
19 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,25 | - |
18 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 20,76 | - |
17 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,35 | - |
16 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,49 | - |
15 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 20,89 | - |
12 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,58 | - |
11 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,25 | - |
10 apr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,68 | - |
09 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,29 | - |
08 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,53 | - |
05 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,94 | - |
04 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,98 | - |
03 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,47 | - |
02 apr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,27 | - |
28 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 19,68 | - |
27 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 19,57 | - |
26 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,05 | - |
25 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,47 | - |
22 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,25 | - |
21 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,46 | - |
20 mar 2024 | 20,33 | 20,59 | 20,33 | 20,59 | 20,05 | 116 |
19 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,04 | - |
18 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,02 | - |
15 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 19,99 | - |
14 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,83 | - |
13 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,36 | - |
12 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,26 | - |
11 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,64 | - |
08 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 19,81 | - |
07 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,04 | - |
06 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,01 | - |
05 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,99 | - |
04 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,19 | - |
01 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,77 | - |
29 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,72 | - |
28 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,22 | - |
27 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,71 | - |
26 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,30 | - |
23 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,21 | - |
22 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,33 | - |
21 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,30 | - |
20 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,51 | - |
19 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 19,96 | - |
16 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 19,78 | - |
15 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,15 | - |
14 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,05 | - |
13 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,40 | - |
12 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 19,90 | - |
09 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,15 | - |
08 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,02 | - |
07 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,14 | - |
06 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,08 | - |
*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...