Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
18 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
17 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
14 giu 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
13 giu 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
12 giu 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
11 giu 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
10 giu 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
07 giu 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
06 giu 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
05 giu 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
04 giu 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
03 giu 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
31 mag 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
30 mag 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
29 mag 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
28 mag 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
24 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
23 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
22 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
21 mag 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
20 mag 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
17 mag 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
16 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
15 mag 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
14 mag 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
13 mag 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
10 mag 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
09 mag 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
08 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
07 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
06 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
03 mag 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
02 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
01 mag 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
30 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
29 apr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
26 apr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
25 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
24 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
23 apr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
22 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
19 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
18 apr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
17 apr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
16 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
15 apr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
12 apr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
11 apr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
10 apr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
09 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
08 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
05 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
04 apr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
03 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
02 apr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
01 apr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
28 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
27 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
26 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
25 mar 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
22 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
21 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
20 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
19 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
18 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
15 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
14 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
13 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
12 mar 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
11 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
08 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
07 mar 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
07 mar 2024 | 0 Dividendo |
07 mar 2024 | 2.047 Guadagno in conto di capitale |
06 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 16,29 | - |
05 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 16,20 | - |
04 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 16,45 | - |
01 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 16,51 | - |
29 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,34 | - |
28 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 16,22 | - |
27 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 16,28 | - |
26 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 16,25 | - |
23 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 16,28 | - |
22 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 16,28 | - |
21 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 15,80 | - |
20 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 15,81 | - |
16 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 15,96 | - |
15 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 16,08 | - |
14 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 16,03 | - |
13 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 15,84 | - |
12 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 16,06 | - |
09 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 16,13 | - |
08 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 15,97 | - |
07 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 15,95 | - |
06 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 15,78 | - |
05 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 15,78 | - |
02 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 15,79 | - |
01 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 15,48 | - |
31 gen 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 15,26 | - |
*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...