Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
30 apr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
29 apr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
26 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
25 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
24 apr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
23 apr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
22 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
19 apr 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
18 apr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
17 apr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
16 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
15 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
12 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
11 apr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
10 apr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
09 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
08 apr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
05 apr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
04 apr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
03 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
02 apr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
01 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
28 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
27 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
26 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
25 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
22 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
21 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
20 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
19 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
18 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
15 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
14 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
13 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
12 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
11 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
08 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
07 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
06 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
05 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
04 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
01 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
29 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
28 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
27 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
26 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
23 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
22 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
21 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
20 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
16 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
15 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
14 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
13 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
12 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
09 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
08 feb 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
07 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
06 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
05 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
02 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
01 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
31 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
30 gen 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
29 gen 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
26 gen 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
25 gen 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
24 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
23 gen 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
22 gen 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
19 gen 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
18 gen 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
17 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
16 gen 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
12 gen 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
11 gen 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
10 gen 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
09 gen 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
08 gen 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
05 gen 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
04 gen 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
03 gen 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
02 gen 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
29 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
28 dic 2023 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
27 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
26 dic 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
22 dic 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
21 dic 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
20 dic 2023 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
19 dic 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
18 dic 2023 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
15 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
15 dic 2023 | 0.637 Dividendo |
15 dic 2023 | 0.083 Guadagno in conto di capitale |
14 dic 2023 | 17,53 | 17,53 | 17,53 | 17,53 | 16,81 | - |
13 dic 2023 | 17,42 | 17,42 | 17,42 | 17,42 | 16,70 | - |
12 dic 2023 | 17,17 | 17,17 | 17,17 | 17,17 | 16,46 | - |
*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...