Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 16,81 | 16,96 | 16,81 | 16,96 | 16,96 | - |
14 giu 2024 | 17,16 | 17,16 | 16,80 | 16,80 | 16,80 | 320 |
13 giu 2024 | 17,68 | 17,69 | 17,40 | 17,40 | 17,40 | - |
12 giu 2024 | 17,31 | 17,42 | 17,31 | 17,42 | 17,42 | - |
11 giu 2024 | 17,60 | 17,60 | 17,46 | 17,52 | 17,52 | - |
10 giu 2024 | 17,49 | 17,61 | 17,43 | 17,43 | 17,43 | - |
07 giu 2024 | 17,96 | 18,00 | 17,96 | 18,00 | 18,00 | - |
06 giu 2024 | 17,75 | 17,89 | 17,75 | 17,76 | 17,76 | - |
05 giu 2024 | 17,71 | 17,81 | 17,70 | 17,81 | 17,81 | - |
04 giu 2024 | 18,09 | 18,24 | 17,65 | 17,68 | 17,68 | 260 |
03 giu 2024 | 17,97 | 18,17 | 17,88 | 18,16 | 18,16 | - |
31 mag 2024 | 17,67 | 17,87 | 17,67 | 17,69 | 17,69 | - |
30 mag 2024 | 17,39 | 17,72 | 17,39 | 17,66 | 17,66 | - |
29 mag 2024 | 17,73 | 17,73 | 17,49 | 17,49 | 17,49 | - |
28 mag 2024 | 17,70 | 17,79 | 17,70 | 17,79 | 17,79 | - |
27 mag 2024 | 17,39 | 17,61 | 17,39 | 17,61 | 17,61 | - |
24 mag 2024 | 17,15 | 17,30 | 17,15 | 17,30 | 17,30 | - |
23 mag 2024 | 17,09 | 17,22 | 17,09 | 17,22 | 17,22 | - |
22 mag 2024 | 17,41 | 17,41 | 17,04 | 17,15 | 17,15 | - |
21 mag 2024 | 17,48 | 17,51 | 17,28 | 17,38 | 17,38 | - |
20 mag 2024 | 17,48 | 17,52 | 17,48 | 17,52 | 17,52 | - |
17 mag 2024 | 17,48 | 17,62 | 17,47 | 17,50 | 17,50 | - |
16 mag 2024 | 17,00 | 17,53 | 17,00 | 17,53 | 17,53 | - |
15 mag 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
14 mag 2024 | 16,78 | 17,06 | 16,78 | 17,05 | 17,05 | - |
13 mag 2024 | 16,63 | 16,86 | 16,63 | 16,86 | 16,86 | - |
10 mag 2024 | 16,65 | 16,66 | 16,65 | 16,66 | 16,66 | - |
09 mag 2024 | 16,51 | 16,56 | 16,48 | 16,56 | 16,56 | - |
08 mag 2024 | 16,40 | 16,57 | 16,40 | 16,54 | 16,54 | - |
07 mag 2024 | 16,43 | 16,51 | 16,42 | 16,46 | 16,46 | - |
06 mag 2024 | 16,37 | 16,52 | 16,30 | 16,52 | 16,52 | - |
03 mag 2024 | 16,43 | 16,48 | 16,34 | 16,44 | 16,44 | - |
02 mag 2024 | 17,02 | 17,02 | 16,34 | 16,56 | 16,56 | - |
30 apr 2024 | 17,55 | 17,67 | 17,55 | 17,55 | 17,55 | - |
29 apr 2024 | 17,37 | 17,56 | 17,37 | 17,55 | 17,55 | - |
26 apr 2024 | 16,98 | 17,48 | 16,98 | 17,48 | 17,48 | - |
25 apr 2024 | 17,26 | 17,26 | 17,09 | 17,09 | 17,09 | - |
24 apr 2024 | 17,34 | 17,48 | 17,34 | 17,44 | 17,44 | - |
23 apr 2024 | 17,28 | 17,35 | 17,19 | 17,35 | 17,35 | - |
22 apr 2024 | 17,07 | 17,20 | 17,07 | 17,20 | 17,20 | - |
19 apr 2024 | 16,60 | 16,98 | 16,60 | 16,98 | 16,98 | - |
18 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
17 apr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
16 apr 2024 | 16,71 | 16,71 | 16,61 | 16,61 | 16,61 | - |
15 apr 2024 | 16,33 | 17,33 | 16,33 | 17,33 | 17,33 | - |
12 apr 2024 | 16,38 | 16,51 | 16,38 | 16,47 | 16,47 | - |
12 apr 2024 | 2.3 Dividendo |
11 apr 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 14,33 | - |
10 apr 2024 | 16,71 | 16,73 | 16,71 | 16,73 | 14,42 | - |
09 apr 2024 | 16,52 | 16,81 | 16,52 | 16,71 | 14,40 | 37 |
08 apr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 14,18 | - |
05 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 14,00 | - |
04 apr 2024 | 16,55 | 16,72 | 16,50 | 16,50 | 14,22 | - |
03 apr 2024 | 16,72 | 16,72 | 16,54 | 16,58 | 14,29 | - |
02 apr 2024 | 16,78 | 16,93 | 16,77 | 16,77 | 14,45 | - |
28 mar 2024 | 16,80 | 16,83 | 16,79 | 16,79 | 14,47 | - |
27 mar 2024 | 16,70 | 16,75 | 16,67 | 16,75 | 14,44 | - |
26 mar 2024 | 16,51 | 16,76 | 16,50 | 16,76 | 14,44 | - |
25 mar 2024 | 16,61 | 16,67 | 16,61 | 16,66 | 14,36 | - |
22 mar 2024 | 16,44 | 16,67 | 16,44 | 16,67 | 14,36 | - |
21 mar 2024 | 16,80 | 16,80 | 16,50 | 16,57 | 14,28 | - |
20 mar 2024 | 16,48 | 16,61 | 16,48 | 16,54 | 14,25 | - |
19 mar 2024 | 16,48 | 16,66 | 16,48 | 16,53 | 14,24 | - |
18 mar 2024 | 16,45 | 16,50 | 16,38 | 16,50 | 14,22 | 30 |
15 mar 2024 | 16,24 | 16,31 | 16,24 | 16,31 | 14,05 | - |
14 mar 2024 | 16,25 | 16,28 | 16,25 | 16,28 | 14,03 | - |
13 mar 2024 | 16,47 | 16,47 | 16,30 | 16,30 | 14,05 | - |
12 mar 2024 | 16,36 | 16,36 | 16,32 | 16,32 | 14,06 | - |
11 mar 2024 | 16,28 | 16,34 | 16,25 | 16,32 | 14,06 | - |
08 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 14,17 | - |
07 mar 2024 | 16,18 | 16,54 | 16,18 | 16,54 | 14,25 | - |
06 mar 2024 | 16,25 | 16,32 | 16,25 | 16,30 | 14,04 | - |
05 mar 2024 | 16,56 | 16,56 | 16,25 | 16,25 | 14,01 | - |
04 mar 2024 | 16,48 | 16,57 | 16,45 | 16,57 | 14,28 | - |
01 mar 2024 | 16,66 | 16,66 | 16,43 | 16,43 | 14,16 | - |
29 feb 2024 | 16,85 | 16,85 | 16,39 | 16,39 | 14,12 | - |
28 feb 2024 | 17,09 | 17,09 | 17,02 | 17,02 | 14,67 | - |
27 feb 2024 | 16,78 | 17,17 | 16,78 | 17,17 | 14,79 | - |
26 feb 2024 | 16,50 | 16,74 | 16,50 | 16,74 | 14,42 | - |
23 feb 2024 | 17,09 | 17,09 | 16,82 | 16,82 | 14,49 | - |
22 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 15,90 | - |
21 feb 2024 | 18,18 | 18,48 | 18,18 | 18,22 | 15,70 | - |
20 feb 2024 | 18,28 | 18,32 | 18,19 | 18,19 | 15,68 | - |
19 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 15,40 | - |
16 feb 2024 | 17,92 | 17,94 | 17,92 | 17,94 | 15,46 | - |
15 feb 2024 | 17,57 | 17,77 | 17,57 | 17,77 | 15,31 | - |
14 feb 2024 | 17,25 | 17,42 | 17,25 | 17,42 | 15,01 | - |
13 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 15,02 | - |
12 feb 2024 | 17,51 | 17,56 | 17,51 | 17,56 | 15,13 | - |
09 feb 2024 | 17,53 | 17,63 | 17,52 | 17,53 | 15,11 | - |
08 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 14,93 | - |
07 feb 2024 | 17,27 | 17,52 | 17,27 | 17,42 | 15,01 | - |
06 feb 2024 | 17,33 | 17,34 | 17,23 | 17,28 | 14,89 | - |
05 feb 2024 | 17,43 | 17,43 | 17,28 | 17,28 | 14,89 | - |
02 feb 2024 | 17,38 | 17,52 | 17,38 | 17,52 | 15,10 | - |
01 feb 2024 | 17,40 | 17,50 | 17,40 | 17,50 | 15,08 | - |
31 gen 2024 | 17,44 | 17,66 | 17,44 | 17,66 | 15,21 | - |
30 gen 2024 | 17,66 | 17,74 | 17,66 | 17,74 | 15,29 | - |
29 gen 2024 | 17,61 | 17,61 | 17,47 | 17,47 | 15,05 | - |
26 gen 2024 | 17,53 | 17,69 | 17,53 | 17,69 | 15,24 | - |
*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...