Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
25 apr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
24 apr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
23 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
22 apr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
19 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
18 apr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
17 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
16 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
15 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
12 apr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
11 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
10 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
09 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
08 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
05 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
04 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
03 apr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
02 apr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
01 apr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
28 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
27 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
26 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
25 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
22 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
21 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
20 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
19 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
18 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
15 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
14 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
13 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
12 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
11 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
08 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
07 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
06 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
05 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
04 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
01 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
29 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
28 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
27 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
26 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
23 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
22 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
21 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
20 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
16 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
15 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
14 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
13 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
12 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
09 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
08 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
07 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
06 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
05 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
02 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
01 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
31 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
30 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
29 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
26 gen 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
25 gen 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
24 gen 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
23 gen 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
22 gen 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
19 gen 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
18 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
17 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
16 gen 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
12 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
11 gen 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
10 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
09 gen 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
08 gen 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
05 gen 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
04 gen 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
03 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
02 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
29 dic 2023 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
28 dic 2023 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
27 dic 2023 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
26 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
22 dic 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
21 dic 2023 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
20 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
19 dic 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
18 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
15 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
14 dic 2023 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
14 dic 2023 | 0.008 Dividendo |
13 dic 2023 | 19,27 | 19,27 | 19,27 | 19,27 | 19,26 | - |
12 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,91 | - |
11 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 18,99 | - |
08 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,91 | - |
07 dic 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,83 | - |
06 dic 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,73 | - |
05 dic 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,73 | - |
*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...