Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 17,53 | 17,69 | 17,53 | 17,69 | 17,69 | 60 |
10 mag 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
09 mag 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
08 mag 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
07 mag 2024 | 17,67 | 18,03 | 17,67 | 18,03 | 18,03 | 500 |
06 mag 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
03 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
02 mag 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
30 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
29 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
26 apr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
25 apr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
24 apr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
23 apr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | 120 |
22 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
19 apr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
18 apr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
17 apr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
16 apr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
15 apr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
12 apr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
11 apr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
10 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
09 apr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
08 apr 2024 | 16,96 | 17,05 | 16,96 | 17,05 | 17,05 | 200 |
05 apr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
04 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
03 apr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
02 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
28 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
27 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
26 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
25 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
22 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
21 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
20 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
19 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
18 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
15 mar 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
14 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
13 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
12 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
11 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
08 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
07 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
06 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
05 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
04 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
01 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
29 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
29 feb 2024 | 0.25 Dividendo |
28 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,33 | - |
27 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,37 | - |
26 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,50 | - |
23 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,22 | - |
22 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,19 | - |
21 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,24 | - |
20 feb 2024 | 17,01 | 17,06 | 17,01 | 17,06 | 16,80 | 30 |
19 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,73 | - |
16 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,26 | - |
15 feb 2024 | 17,94 | 17,94 | 17,13 | 17,13 | 16,87 | 60 |
14 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,47 | - |
13 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,70 | - |
12 feb 2024 | 17,78 | 18,08 | 17,78 | 18,08 | 17,81 | 60 |
09 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,29 | - |
08 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,15 | - |
07 feb 2024 | 17,50 | 17,65 | 17,50 | 17,65 | 17,38 | 100 |
06 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,08 | - |
05 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,27 | - |
02 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,37 | - |
01 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,28 | - |
31 gen 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,35 | - |
30 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,53 | - |
29 gen 2024 | 17,53 | 17,80 | 17,53 | 17,80 | 17,53 | 300 |
26 gen 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,21 | - |
25 gen 2024 | 17,33 | 17,36 | 17,33 | 17,36 | 17,10 | 26 |
24 gen 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,18 | - |
23 gen 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 16,98 | - |
22 gen 2024 | 17,53 | 17,53 | 17,48 | 17,48 | 17,21 | - |
19 gen 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,38 | - |
18 gen 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,11 | - |
17 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,07 | - |
16 gen 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,43 | - |
15 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,29 | - |
12 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,29 | - |
11 gen 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,39 | - |
10 gen 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,58 | - |
09 gen 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,44 | - |
08 gen 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 16,93 | - |
05 gen 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 16,88 | - |
04 gen 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,08 | - |
03 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,24 | 150 |
02 gen 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,30 | - |
29 dic 2023 | 17,50 | 17,52 | 17,50 | 17,52 | 17,26 | - |
28 dic 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,26 | - |
27 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,60 | - |
22 dic 2023 | 17,80 | 17,80 | 17,80 | 17,80 | 17,53 | - |
21 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 17,77 | - |
20 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 17,96 | - |
19 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 17,96 | - |
*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...