Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
09 mag 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
08 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
07 mag 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
06 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
03 mag 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
02 mag 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
30 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
29 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
26 apr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
25 apr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
24 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
23 apr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
22 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
19 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
18 apr 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
17 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
16 apr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
15 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
12 apr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
11 apr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
10 apr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
09 apr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
09 apr 2024 | 1.25 Dividendo |
08 apr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 17,41 | - |
05 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,35 | - |
04 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 17,86 | - |
03 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 17,46 | - |
02 apr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 17,38 | - |
28 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 17,09 | - |
27 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 16,81 | - |
26 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 16,74 | - |
25 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 16,50 | - |
22 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 16,37 | - |
21 mar 2024 | 17,92 | 17,92 | 17,72 | 17,72 | 16,53 | 100 |
20 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 18,14 | - |
19 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 17,64 | - |
18 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 17,59 | - |
15 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 17,22 | - |
14 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 17,30 | - |
13 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 16,88 | - |
12 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 17,20 | - |
11 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 18,34 | - |
08 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 18,32 | - |
07 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 18,60 | - |
06 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,59 | - |
05 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 18,64 | - |
04 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 18,45 | - |
01 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 17,90 | - |
29 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 17,62 | - |
28 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 17,90 | - |
27 feb 2024 | 18,69 | 19,35 | 18,69 | 19,35 | 18,05 | 270 |
26 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,28 | - |
23 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 19,09 | - |
22 feb 2024 | 20,00 | 20,44 | 20,00 | 20,44 | 19,07 | 35 |
21 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 18,21 | - |
20 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 18,38 | - |
19 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 18,49 | - |
16 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 18,14 | - |
15 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 18,31 | - |
14 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 18,15 | - |
13 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 18,32 | - |
12 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 18,10 | - |
09 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 17,91 | - |
08 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,87 | - |
07 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 17,99 | - |
06 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 17,71 | - |
05 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 17,68 | - |
02 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 17,68 | - |
01 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 17,86 | - |
31 gen 2024 | 19,70 | 19,70 | 18,57 | 18,57 | 17,33 | 120 |
30 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 18,40 | - |
29 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 18,53 | - |
26 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,08 | - |
25 gen 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 18,18 | - |
24 gen 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 18,31 | - |
23 gen 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 18,21 | - |
22 gen 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 18,30 | - |
19 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,05 | - |
18 gen 2024 | 19,14 | 19,71 | 19,14 | 19,71 | 18,39 | 200 |
17 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,28 | - |
16 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 18,44 | - |
15 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 17,54 | - |
12 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 17,54 | - |
11 gen 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 17,46 | - |
10 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 17,31 | - |
09 gen 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 17,36 | - |
08 gen 2024 | 18,44 | 18,55 | 18,44 | 18,55 | 17,31 | 43 |
05 gen 2024 | 18,34 | 18,34 | 18,32 | 18,32 | 17,09 | 225 |
04 gen 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 17,27 | 120 |
03 gen 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 17,10 | - |
02 gen 2024 | 18,50 | 18,58 | 18,50 | 18,58 | 17,34 | 200 |
29 dic 2023 | 18,39 | 18,50 | 18,39 | 18,50 | 17,26 | - |
28 dic 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 17,37 | - |
27 dic 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 17,35 | - |
22 dic 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 17,28 | - |
21 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 17,06 | 1.000 |
20 dic 2023 | 17,11 | 17,11 | 17,11 | 17,11 | 15,96 | - |
19 dic 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 15,33 | - |
18 dic 2023 | 16,53 | 16,53 | 16,53 | 16,53 | 15,42 | - |
*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...