Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
27 giu 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
26 giu 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
25 giu 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
24 giu 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
21 giu 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
20 giu 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
19 giu 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
18 giu 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
17 giu 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
14 giu 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
13 giu 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
12 giu 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
11 giu 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
10 giu 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
07 giu 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
06 giu 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
05 giu 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
04 giu 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
03 giu 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
31 mag 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
30 mag 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
29 mag 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
28 mag 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
27 mag 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
24 mag 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
23 mag 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
22 mag 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
21 mag 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
20 mag 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
17 mag 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
16 mag 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
15 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
14 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
13 mag 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
10 mag 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
09 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
08 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
07 mag 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
06 mag 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
03 mag 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
02 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
30 apr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
29 apr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
26 apr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
25 apr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
24 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
23 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
22 apr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
19 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
18 apr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
17 apr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
16 apr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
15 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
12 apr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
12 apr 2024 | 2.3 Dividendo |
11 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 14,41 | - |
10 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 14,41 | - |
09 apr 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 14,26 | - |
08 apr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 14,20 | - |
05 apr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 14,11 | - |
04 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 14,41 | - |
03 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 14,50 | - |
02 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 14,50 | - |
28 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 14,46 | - |
27 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 14,42 | - |
26 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 14,33 | - |
25 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,34 | - |
22 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 14,33 | - |
21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 14,48 | - |
20 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,21 | - |
19 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,21 | - |
18 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 14,04 | - |
15 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 13,92 | - |
14 mar 2024 | 16,40 | 16,40 | 16,14 | 16,15 | 13,92 | 2.500 |
13 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 14,21 | - |
12 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 14,14 | - |
11 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 14,14 | - |
08 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 14,19 | - |
07 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 14,09 | - |
06 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 14,15 | - |
05 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,34 | - |
04 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,34 | - |
01 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 14,50 | - |
29 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 14,66 | - |
28 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 14,76 | - |
27 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 14,48 | - |
26 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 14,35 | - |
23 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 14,89 | - |
22 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 16,01 | - |
21 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 15,77 | - |
20 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 15,77 | - |
19 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 15,45 | - |
16 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 15,45 | - |
15 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 15,15 | - |
14 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 14,99 | - |
13 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,12 | - |
12 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,12 | - |
09 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 15,12 | - |
08 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 15,04 | - |
*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...