Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
01 mag 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
30 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
29 apr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
26 apr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
25 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
24 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
23 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
22 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
19 apr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
18 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
17 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
16 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
15 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
12 apr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
11 apr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
10 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
09 apr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
08 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
05 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
05 apr 2024 | 0.088 Dividendo |
04 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,66 | - |
03 apr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,93 | - |
02 apr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,90 | - |
01 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,06 | - |
28 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,10 | - |
27 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,08 | - |
26 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,89 | - |
25 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 21,95 | - |
22 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,02 | - |
21 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,05 | - |
20 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,97 | - |
19 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,78 | - |
18 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,65 | - |
15 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,52 | - |
14 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,66 | - |
13 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,72 | - |
12 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,51 | - |
08 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,54 | - |
07 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,68 | - |
06 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,45 | - |
05 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,34 | - |
04 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,56 | - |
01 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,59 | - |
29 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,41 | - |
28 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,30 | - |
27 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,33 | - |
26 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,29 | - |
23 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,38 | - |
22 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,37 | - |
21 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,92 | - |
20 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,91 | - |
16 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,02 | - |
15 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,12 | - |
14 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,99 | - |
13 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,80 | - |
12 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,08 | - |
09 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,10 | - |
08 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,97 | - |
07 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,96 | - |
06 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,80 | - |
05 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,75 | - |
02 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,81 | - |
01 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,59 | - |
31 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,34 | - |
30 gen 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,67 | - |
29 gen 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,68 | - |
26 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,52 | - |
25 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,54 | - |
24 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,43 | - |
23 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,41 | - |
22 gen 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,35 | - |
19 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,31 | - |
18 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,06 | - |
17 gen 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,88 | - |
16 gen 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 19,99 | - |
12 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,07 | - |
11 gen 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,05 | - |
10 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,06 | - |
09 gen 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,95 | - |
08 gen 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,98 | - |
05 gen 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,70 | - |
04 gen 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,66 | - |
03 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,73 | - |
02 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,89 | - |
29 dic 2023 | 20,08 | 20,08 | 20,08 | 20,08 | 20,00 | - |
28 dic 2023 | 20,14 | 20,14 | 20,14 | 20,14 | 20,06 | - |
28 dic 2023 | 0.072 Dividendo |
27 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
26 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,02 | - |
22 dic 2023 | 20,08 | 20,08 | 20,08 | 20,08 | 19,93 | - |
21 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 19,90 | - |
20 dic 2023 | 19,84 | 19,84 | 19,84 | 19,84 | 19,69 | - |
19 dic 2023 | 20,14 | 20,14 | 20,14 | 20,14 | 19,99 | - |
18 dic 2023 | 20,02 | 20,02 | 20,02 | 20,02 | 19,87 | - |
15 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,78 | - |
15 dic 2023 | 0 Dividendo |
15 dic 2023 | 1.655 Guadagno in conto di capitale |
14 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 19,77 | - |
*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...