Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
01 mag 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
30 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
29 apr 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
26 apr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
25 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
24 apr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
23 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
22 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
19 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
18 apr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
17 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
16 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
15 apr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
12 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
11 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
10 apr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
09 apr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
08 apr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
05 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
04 apr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
03 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
02 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
01 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
28 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
27 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
26 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
25 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
22 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
21 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
20 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
19 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
18 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
15 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
14 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
13 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
12 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
11 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
08 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
07 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
06 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
05 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
04 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
01 mar 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
29 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
28 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
27 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
26 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
23 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
22 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
21 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
20 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
16 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
15 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
14 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
13 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
12 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
09 feb 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
08 feb 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
07 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
06 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
05 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
02 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
01 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
31 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
30 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
29 gen 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
26 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
25 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
24 gen 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
23 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
22 gen 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
19 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
18 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
17 gen 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
16 gen 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
12 gen 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
11 gen 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
10 gen 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
09 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
08 gen 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
05 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
04 gen 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
03 gen 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
02 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
29 dic 2023 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
28 dic 2023 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
27 dic 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
27 dic 2023 | 0.237 Dividendo |
26 dic 2023 | 15,59 | 15,59 | 15,59 | 15,59 | 15,35 | - |
22 dic 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,25 | - |
21 dic 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 15,38 | - |
20 dic 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,18 | - |
19 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,36 | - |
18 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,26 | - |
15 dic 2023 | 15,53 | 15,53 | 15,53 | 15,53 | 15,29 | - |
14 dic 2023 | 15,55 | 15,55 | 15,55 | 15,55 | 15,31 | - |
13 dic 2023 | 15,26 | 15,26 | 15,26 | 15,26 | 15,03 | - |
12 dic 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 14,94 | - |
*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...