Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | 583 |
01 lug 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
28 giu 2024 | 21,15 | 21,30 | 21,11 | 21,30 | 21,30 | 583 |
27 giu 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
26 giu 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
25 giu 2024 | 20,59 | 20,59 | 20,32 | 20,32 | 20,32 | 500 |
24 giu 2024 | 19,93 | 19,93 | 19,92 | 19,92 | 19,92 | 64 |
21 giu 2024 | 19,92 | 19,97 | 19,92 | 19,96 | 19,96 | 50 |
20 giu 2024 | 19,52 | 19,84 | 19,52 | 19,84 | 19,84 | 1.500 |
19 giu 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
18 giu 2024 | 19,92 | 19,92 | 19,71 | 19,71 | 19,71 | 80 |
18 giu 2024 | 0.185 Dividendo |
17 giu 2024 | 19,88 | 19,93 | 19,88 | 19,93 | 19,75 | - |
14 giu 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,74 | - |
13 giu 2024 | 19,50 | 19,67 | 19,50 | 19,67 | 19,49 | 50 |
12 giu 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 19,96 | - |
11 giu 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,64 | - |
10 giu 2024 | 20,12 | 20,12 | 20,11 | 20,11 | 19,92 | 3 |
07 giu 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,72 | - |
06 giu 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,49 | - |
05 giu 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,64 | - |
04 giu 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,45 | - |
03 giu 2024 | 18,54 | 18,57 | 18,54 | 18,57 | 18,40 | 10 |
31 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,08 | - |
30 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,83 | - |
29 mag 2024 | 18,43 | 18,43 | 18,31 | 18,31 | 18,14 | - |
28 mag 2024 | 18,67 | 18,67 | 18,38 | 18,53 | 18,36 | 570 |
27 mag 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,58 | - |
24 mag 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,57 | - |
23 mag 2024 | 18,70 | 18,70 | 18,69 | 18,69 | 18,52 | 100 |
22 mag 2024 | 18,49 | 18,56 | 18,49 | 18,56 | 18,39 | - |
21 mag 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,49 | - |
20 mag 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,51 | - |
17 mag 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,77 | - |
16 mag 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,54 | - |
15 mag 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,42 | - |
14 mag 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,22 | - |
13 mag 2024 | 18,42 | 18,53 | 18,42 | 18,53 | 18,36 | - |
10 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,03 | - |
09 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 17,95 | - |
08 mag 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,77 | - |
07 mag 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,00 | - |
06 mag 2024 | 17,99 | 18,07 | 17,99 | 18,07 | 17,90 | - |
03 mag 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 17,89 | - |
02 mag 2024 | 17,88 | 17,93 | 17,88 | 17,93 | 17,76 | - |
30 apr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,82 | - |
29 apr 2024 | 18,10 | 18,10 | 17,93 | 17,93 | 17,76 | - |
26 apr 2024 | 17,91 | 17,93 | 17,91 | 17,93 | 17,76 | 200 |
25 apr 2024 | 18,23 | 18,23 | 17,97 | 17,97 | 17,80 | - |
24 apr 2024 | 18,34 | 18,34 | 18,25 | 18,25 | 18,08 | - |
23 apr 2024 | 17,70 | 17,70 | 17,64 | 17,64 | 17,48 | - |
22 apr 2024 | 17,55 | 17,79 | 17,55 | 17,68 | 17,52 | 598 |
19 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,19 | - |
18 apr 2024 | 17,40 | 17,40 | 17,36 | 17,36 | 17,20 | - |
17 apr 2024 | 17,40 | 17,42 | 17,40 | 17,42 | 17,25 | - |
16 apr 2024 | 17,53 | 17,53 | 17,31 | 17,31 | 17,15 | - |
15 apr 2024 | 17,75 | 17,81 | 17,75 | 17,81 | 17,64 | - |
12 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,75 | - |
11 apr 2024 | 17,93 | 17,95 | 17,93 | 17,95 | 17,79 | - |
10 apr 2024 | 18,08 | 18,08 | 17,97 | 17,97 | 17,80 | - |
09 apr 2024 | 17,99 | 18,16 | 17,93 | 18,16 | 17,99 | 200 |
08 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,03 | - |
05 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,77 | - |
04 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,75 | - |
03 apr 2024 | 17,83 | 17,83 | 17,82 | 17,82 | 17,65 | - |
02 apr 2024 | 18,08 | 18,08 | 17,75 | 17,75 | 17,58 | - |
28 mar 2024 | 17,98 | 18,00 | 17,98 | 18,00 | 17,83 | - |
27 mar 2024 | 17,63 | 17,76 | 17,63 | 17,76 | 17,60 | - |
26 mar 2024 | 17,35 | 17,51 | 17,35 | 17,51 | 17,35 | 278 |
25 mar 2024 | 17,58 | 17,75 | 17,52 | 17,52 | 17,36 | 80 |
22 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,53 | - |
21 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,59 | - |
20 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,28 | - |
19 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,50 | - |
18 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,16 | - |
15 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,47 | - |
14 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 17,92 | - |
13 mar 2024 | 17,91 | 18,02 | 17,91 | 18,02 | 17,86 | - |
12 mar 2024 | 18,19 | 18,19 | 18,02 | 18,02 | 17,86 | - |
11 mar 2024 | 18,15 | 18,28 | 18,15 | 18,28 | 18,12 | - |
08 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,10 | - |
07 mar 2024 | 18,02 | 18,18 | 18,02 | 18,18 | 18,02 | 100 |
06 mar 2024 | 17,98 | 18,34 | 17,98 | 18,34 | 18,17 | - |
05 mar 2024 | 17,87 | 18,02 | 17,87 | 18,02 | 17,86 | - |
04 mar 2024 | 18,39 | 18,39 | 18,14 | 18,14 | 17,97 | - |
04 mar 2024 | 0.185 Dividendo |
01 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,43 | - |
29 feb 2024 | 19,02 | 19,04 | 19,02 | 19,04 | 18,68 | - |
28 feb 2024 | 19,04 | 19,04 | 18,94 | 18,94 | 18,58 | - |
27 feb 2024 | 19,12 | 19,16 | 19,12 | 19,16 | 18,79 | - |
26 feb 2024 | 19,11 | 19,22 | 19,11 | 19,22 | 18,85 | - |
23 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,00 | - |
22 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,90 | - |
21 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,74 | - |
20 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 18,95 | - |
19 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,04 | - |
16 feb 2024 | 19,39 | 19,40 | 19,23 | 19,40 | 19,03 | 350 |
15 feb 2024 | 19,10 | 19,37 | 19,10 | 19,37 | 19,00 | - |
14 feb 2024 | 19,06 | 19,14 | 19,06 | 19,14 | 18,77 | - |
13 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,91 | - |
*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...