Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
16 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
15 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
14 mag 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
13 mag 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
10 mag 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
09 mag 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
08 mag 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
07 mag 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
06 mag 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
03 mag 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
02 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
30 apr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
29 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
26 apr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
25 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
24 apr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
23 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
22 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
19 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
18 apr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
17 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
16 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
15 apr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
12 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
11 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
10 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
09 apr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
08 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
05 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
04 apr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
03 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
02 apr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
28 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
27 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
26 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
25 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
22 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
21 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
20 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
19 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
18 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
15 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
14 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
13 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
12 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
11 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
08 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
07 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
06 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
05 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
04 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
01 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
29 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
28 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
27 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
26 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
23 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
22 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
21 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
20 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
19 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
16 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
14 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
13 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
12 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
09 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
08 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
07 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
06 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
05 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
02 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
01 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
31 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
30 gen 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
29 gen 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
26 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
25 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
24 gen 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
23 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
22 gen 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
19 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
18 gen 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
17 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
16 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
15 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
12 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
11 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
10 gen 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
09 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
08 gen 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
05 gen 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
04 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
03 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
02 gen 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
29 dic 2023 | 18,74 | 18,81 | 18,74 | 18,81 | 18,81 | - |
28 dic 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
27 dic 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
22 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
*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...