Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
01 mag 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
30 apr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
29 apr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
26 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
25 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
24 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
23 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
22 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
19 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
18 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
17 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
16 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
15 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
12 apr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
11 apr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
10 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
09 apr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
08 apr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
05 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
04 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
03 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
02 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
01 apr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
28 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
27 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
26 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
25 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
22 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
21 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
20 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
19 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
18 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
15 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
14 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
13 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
12 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
11 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
08 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
07 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
06 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
05 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
04 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
01 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
29 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
28 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
27 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
26 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
23 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
22 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
21 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
20 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
16 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
15 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
14 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
13 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
12 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
09 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
08 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
07 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
06 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
05 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
02 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
01 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
31 gen 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
30 gen 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
29 gen 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
26 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
25 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
24 gen 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
23 gen 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
22 gen 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
19 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
18 gen 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
17 gen 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
16 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
12 gen 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
11 gen 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
10 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
09 gen 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
08 gen 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
05 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
04 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
03 gen 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
02 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
29 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
29 dic 2023 | 0.416 Dividendo |
28 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,08 | - |
27 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,08 | - |
26 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,01 | - |
22 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 19,93 | - |
21 dic 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 19,90 | - |
20 dic 2023 | 20,11 | 20,11 | 20,11 | 20,11 | 19,70 | - |
19 dic 2023 | 20,31 | 20,31 | 20,31 | 20,31 | 19,90 | - |
18 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 19,79 | - |
15 dic 2023 | 20,16 | 20,16 | 20,16 | 20,16 | 19,75 | - |
14 dic 2023 | 20,24 | 20,24 | 20,24 | 20,24 | 19,83 | - |
13 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 19,65 | - |
12 dic 2023 | 19,77 | 19,77 | 19,77 | 19,77 | 19,37 | - |
*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...