Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
17 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
16 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
15 apr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
12 apr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
11 apr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
10 apr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
09 apr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
08 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
05 apr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
04 apr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
03 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
02 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
01 apr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
28 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
27 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
26 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
25 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
22 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
21 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
20 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
19 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
18 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
15 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
14 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
13 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
12 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
11 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
08 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
07 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
06 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
05 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
04 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
01 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
29 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
28 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
27 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
26 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
23 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
22 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
21 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
20 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
16 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
15 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
14 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
13 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
12 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
09 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
08 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
07 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
06 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
05 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
02 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
01 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
31 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
30 gen 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
29 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
26 gen 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
25 gen 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
24 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
23 gen 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
22 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
19 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
18 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
17 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
16 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
12 gen 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
11 gen 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
10 gen 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
09 gen 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
08 gen 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
05 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
04 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
03 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
02 gen 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
29 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
28 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
27 dic 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
26 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
22 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
21 dic 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
20 dic 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
19 dic 2023 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
18 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
15 dic 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
14 dic 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
13 dic 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
12 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
12 dic 2023 | 0 Dividendo |
12 dic 2023 | 0.618 Guadagno in conto di capitale |
11 dic 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,15 | - |
08 dic 2023 | 18,59 | 18,59 | 18,59 | 18,59 | 17,98 | - |
07 dic 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 17,88 | - |
06 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 17,80 | - |
05 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 17,90 | - |
04 dic 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,05 | - |
01 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,10 | - |
30 nov 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 17,83 | - |
29 nov 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 17,72 | - |
28 nov 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 17,57 | - |
*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...