Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 64 |
14 mag 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
13 mag 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
10 mag 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
09 mag 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
08 mag 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
07 mag 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
06 mag 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
03 mag 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
02 mag 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
30 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
29 apr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
26 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
25 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
24 apr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
23 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
22 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 64 |
19 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
18 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
17 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
16 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
15 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
12 apr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
11 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
10 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
09 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
08 apr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
05 apr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
04 apr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
03 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
02 apr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
28 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
27 mar 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,40 | - |
26 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
25 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
22 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
21 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
20 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
19 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
18 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
15 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
14 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
13 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
12 mar 2024 | 16,80 | 16,80 | 16,61 | 16,61 | 16,61 | 200 |
11 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
08 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
07 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
06 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
05 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
04 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
01 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
01 mar 2024 | 0.43 Dividendo |
29 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,27 | - |
28 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,07 | - |
27 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,07 | - |
26 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,17 | - |
23 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,17 | - |
22 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,00 | - |
21 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,07 | - |
20 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,17 | - |
19 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,59 | - |
16 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
15 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
14 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
13 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 18,99 | - |
12 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,74 | - |
09 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,44 | - |
08 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,34 | - |
07 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,27 | - |
06 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,42 | - |
05 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,69 | - |
02 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,64 | - |
01 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,44 | - |
31 gen 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
30 gen 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,00 | - |
29 gen 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,64 | - |
26 gen 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,62 | - |
25 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,58 | - |
24 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,34 | - |
23 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,54 | - |
22 gen 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,32 | - |
19 gen 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 17,99 | - |
18 gen 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,76 | - |
17 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,34 | - |
16 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,44 | - |
15 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,88 | - |
12 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,88 | - |
11 gen 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,03 | - |
10 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 18,79 | - |
09 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 18,93 | - |
08 gen 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,64 | - |
05 gen 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,75 | - |
04 gen 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 18,77 | - |
03 gen 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,04 | - |
02 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,21 | - |
29 dic 2023 | 19,48 | 19,48 | 19,31 | 19,31 | 18,84 | - |
28 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 18,91 | - |
27 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 18,93 | - |
22 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 18,66 | - |
21 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 18,83 | - |
*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...