Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 17,33 | 17,37 | 16,95 | 16,96 | 16,96 | - |
20 giu 2024 | 17,20 | 17,33 | 17,20 | 17,30 | 17,30 | - |
19 giu 2024 | 17,17 | 17,35 | 17,13 | 17,13 | 17,13 | - |
18 giu 2024 | 17,21 | 17,21 | 17,12 | 17,12 | 17,12 | - |
17 giu 2024 | 16,79 | 17,14 | 16,79 | 17,07 | 17,07 | - |
14 giu 2024 | 17,14 | 17,15 | 16,70 | 16,70 | 16,70 | - |
13 giu 2024 | 17,68 | 17,70 | 17,02 | 17,02 | 17,02 | - |
12 giu 2024 | 17,29 | 17,76 | 17,29 | 17,67 | 17,67 | - |
11 giu 2024 | 17,59 | 17,59 | 17,17 | 17,17 | 17,17 | - |
10 giu 2024 | 17,46 | 17,59 | 17,43 | 17,48 | 17,48 | - |
07 giu 2024 | 17,94 | 18,01 | 17,55 | 17,55 | 17,55 | - |
06 giu 2024 | 17,93 | 17,93 | 17,73 | 17,74 | 17,74 | - |
05 giu 2024 | 17,69 | 17,83 | 17,68 | 17,83 | 17,83 | - |
04 giu 2024 | 18,06 | 18,27 | 17,53 | 17,53 | 17,53 | - |
03 giu 2024 | 17,94 | 18,13 | 17,89 | 18,01 | 18,01 | - |
31 mag 2024 | 17,65 | 17,72 | 17,65 | 17,72 | 17,72 | - |
30 mag 2024 | 17,37 | 17,68 | 17,37 | 17,55 | 17,55 | - |
29 mag 2024 | 17,69 | 17,69 | 17,49 | 17,49 | 17,49 | - |
28 mag 2024 | 17,66 | 17,79 | 17,66 | 17,72 | 17,72 | - |
27 mag 2024 | 17,36 | 17,63 | 17,36 | 17,63 | 17,63 | - |
24 mag 2024 | 17,11 | 17,34 | 17,11 | 17,34 | 17,34 | - |
23 mag 2024 | 17,05 | 17,24 | 17,01 | 17,18 | 17,18 | - |
22 mag 2024 | 17,36 | 17,36 | 16,98 | 16,98 | 16,98 | - |
21 mag 2024 | 17,45 | 17,52 | 17,32 | 17,32 | 17,32 | - |
20 mag 2024 | 17,44 | 17,46 | 17,44 | 17,44 | 17,44 | - |
17 mag 2024 | 17,44 | 17,46 | 17,40 | 17,40 | 17,40 | - |
16 mag 2024 | 17,19 | 17,48 | 17,19 | 17,48 | 17,48 | - |
15 mag 2024 | 17,06 | 17,16 | 17,06 | 17,14 | 17,14 | - |
14 mag 2024 | 16,74 | 16,99 | 16,74 | 16,99 | 16,99 | - |
13 mag 2024 | 16,59 | 16,75 | 16,59 | 16,73 | 16,73 | - |
10 mag 2024 | 16,61 | 16,61 | 16,48 | 16,48 | 16,48 | - |
09 mag 2024 | 16,47 | 16,58 | 16,47 | 16,58 | 16,58 | - |
08 mag 2024 | 16,36 | 16,49 | 16,36 | 16,47 | 16,47 | - |
07 mag 2024 | 16,50 | 16,50 | 16,35 | 16,35 | 16,35 | - |
06 mag 2024 | 16,32 | 16,55 | 16,32 | 16,55 | 16,55 | - |
03 mag 2024 | 16,40 | 16,44 | 16,28 | 16,28 | 16,28 | - |
02 mag 2024 | 16,99 | 16,99 | 16,35 | 16,36 | 16,36 | - |
30 apr 2024 | 17,51 | 17,58 | 17,39 | 17,39 | 17,39 | - |
29 apr 2024 | 17,60 | 17,60 | 17,48 | 17,48 | 17,48 | - |
26 apr 2024 | 17,17 | 17,56 | 17,17 | 17,53 | 17,53 | - |
25 apr 2024 | 17,44 | 17,45 | 16,86 | 16,86 | 16,86 | - |
24 apr 2024 | 17,61 | 17,61 | 17,39 | 17,45 | 17,45 | - |
23 apr 2024 | 17,25 | 17,37 | 17,10 | 17,37 | 17,37 | - |
22 apr 2024 | 17,02 | 17,19 | 17,02 | 17,19 | 17,19 | - |
19 apr 2024 | 16,58 | 16,98 | 16,58 | 16,90 | 16,90 | - |
18 apr 2024 | 16,82 | 16,82 | 16,64 | 16,70 | 16,70 | - |
17 apr 2024 | 16,62 | 16,79 | 16,62 | 16,70 | 16,70 | - |
16 apr 2024 | 16,67 | 16,74 | 16,66 | 16,74 | 16,74 | - |
15 apr 2024 | 16,78 | 17,10 | 16,78 | 16,83 | 16,83 | - |
12 apr 2024 | 16,34 | 16,35 | 16,26 | 16,26 | 16,26 | - |
12 apr 2024 | 2.3 Dividendo |
11 apr 2024 | 16,59 | 16,66 | 16,55 | 16,55 | 14,25 | - |
10 apr 2024 | 16,67 | 16,68 | 16,51 | 16,58 | 14,28 | - |
09 apr 2024 | 16,48 | 16,74 | 16,48 | 16,56 | 14,26 | - |
08 apr 2024 | 16,42 | 16,53 | 16,42 | 16,52 | 14,22 | - |
05 apr 2024 | 16,19 | 16,44 | 16,19 | 16,44 | 14,16 | - |
04 apr 2024 | 16,52 | 16,59 | 16,40 | 16,40 | 14,12 | - |
03 apr 2024 | 16,70 | 16,70 | 16,50 | 16,51 | 14,22 | - |
02 apr 2024 | 16,74 | 16,74 | 16,68 | 16,68 | 14,36 | - |
28 mar 2024 | 16,75 | 16,75 | 16,72 | 16,72 | 14,39 | - |
27 mar 2024 | 16,67 | 16,72 | 16,67 | 16,72 | 14,39 | - |
26 mar 2024 | 16,47 | 16,74 | 16,47 | 16,66 | 14,34 | - |
25 mar 2024 | 16,58 | 16,58 | 16,44 | 16,44 | 14,16 | - |
22 mar 2024 | 16,41 | 16,61 | 16,41 | 16,61 | 14,31 | - |
21 mar 2024 | 16,75 | 16,75 | 16,45 | 16,45 | 14,16 | - |
20 mar 2024 | 16,41 | 16,59 | 16,41 | 16,59 | 14,28 | - |
19 mar 2024 | 16,45 | 16,48 | 16,41 | 16,41 | 14,13 | - |
18 mar 2024 | 16,24 | 16,45 | 16,24 | 16,45 | 14,17 | - |
15 mar 2024 | 16,02 | 16,30 | 16,02 | 16,19 | 13,94 | - |
14 mar 2024 | 16,20 | 16,30 | 15,95 | 15,95 | 13,74 | - |
13 mar 2024 | 16,42 | 16,42 | 16,18 | 16,18 | 13,94 | - |
12 mar 2024 | 16,32 | 16,38 | 16,28 | 16,38 | 14,10 | - |
11 mar 2024 | 16,25 | 16,31 | 16,23 | 16,23 | 13,97 | - |
08 mar 2024 | 16,40 | 16,41 | 16,25 | 16,25 | 14,00 | - |
07 mar 2024 | 16,14 | 16,48 | 16,14 | 16,38 | 14,10 | - |
06 mar 2024 | 16,21 | 16,29 | 16,21 | 16,22 | 13,96 | - |
05 mar 2024 | 16,52 | 16,52 | 16,19 | 16,19 | 13,94 | - |
04 mar 2024 | 16,44 | 16,55 | 16,39 | 16,55 | 14,25 | - |
01 mar 2024 | 16,61 | 16,61 | 16,33 | 16,39 | 14,11 | - |
29 feb 2024 | 16,82 | 16,82 | 16,38 | 16,50 | 14,21 | - |
28 feb 2024 | 17,07 | 17,07 | 16,77 | 16,77 | 14,44 | - |
27 feb 2024 | 16,75 | 17,08 | 16,67 | 17,05 | 14,68 | - |
26 feb 2024 | 16,45 | 16,84 | 16,45 | 16,75 | 14,42 | - |
23 feb 2024 | 17,02 | 17,02 | 16,48 | 16,48 | 14,19 | - |
22 feb 2024 | 18,33 | 18,33 | 17,03 | 17,15 | 14,76 | - |
21 feb 2024 | 18,14 | 18,42 | 18,14 | 18,42 | 15,86 | - |
20 feb 2024 | 18,24 | 18,28 | 18,08 | 18,08 | 15,57 | - |
19 feb 2024 | 17,83 | 18,25 | 17,83 | 18,25 | 15,72 | - |
16 feb 2024 | 17,88 | 17,94 | 17,83 | 17,85 | 15,37 | - |
15 feb 2024 | 17,53 | 17,81 | 17,53 | 17,81 | 15,33 | - |
14 feb 2024 | 17,20 | 17,43 | 17,20 | 17,43 | 15,01 | - |
13 feb 2024 | 17,40 | 17,40 | 17,17 | 17,18 | 14,80 | - |
12 feb 2024 | 17,47 | 17,50 | 17,42 | 17,43 | 15,01 | - |
09 feb 2024 | 17,50 | 17,61 | 17,42 | 17,42 | 15,00 | - |
08 feb 2024 | 17,31 | 17,50 | 17,31 | 17,48 | 15,05 | - |
07 feb 2024 | 17,24 | 17,43 | 17,23 | 17,23 | 14,83 | - |
06 feb 2024 | 17,30 | 17,35 | 17,19 | 17,19 | 14,80 | - |
05 feb 2024 | 17,39 | 17,39 | 17,19 | 17,19 | 14,80 | - |
02 feb 2024 | 17,35 | 17,50 | 17,35 | 17,36 | 14,95 | - |
01 feb 2024 | 17,34 | 17,34 | 17,27 | 17,28 | 14,88 | - |
*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...