Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
29 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
26 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
25 apr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
24 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
23 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
22 apr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
19 apr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
18 apr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
17 apr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
16 apr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
15 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
12 apr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
11 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
10 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
09 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
08 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
05 apr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
04 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
03 apr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
02 apr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
28 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
27 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
26 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
25 mar 2024 | 18,00 | 18,02 | 18,01 | 18,02 | 18,02 | 1 |
22 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
21 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
20 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
19 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
18 mar 2024 | 17,73 | 17,74 | 17,74 | 17,74 | 17,74 | 1 |
15 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
14 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
13 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
12 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
11 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
08 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
07 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
06 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
05 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
04 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
01 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
29 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
28 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
27 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
22 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
21 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
20 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
19 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
16 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
15 feb 2024 | 16,91 | 16,85 | 16,85 | 16,85 | 16,85 | 800 |
14 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
13 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
12 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
09 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
08 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
07 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
06 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
05 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
02 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
01 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
31 gen 2024 | 16,75 | 16,74 | 16,74 | 16,74 | 16,74 | 1 |
30 gen 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
29 gen 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
26 gen 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
25 gen 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
24 gen 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
23 gen 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
22 gen 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
19 gen 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
18 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
17 gen 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
16 gen 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
15 gen 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
12 gen 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
11 gen 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
10 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
09 gen 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
08 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
05 gen 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
04 gen 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
03 gen 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
02 gen 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
29 dic 2023 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
28 dic 2023 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
27 dic 2023 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
22 dic 2023 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
21 dic 2023 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
20 dic 2023 | 16,22 | 16,16 | 16,15 | 16,16 | 16,16 | 1.833 |
19 dic 2023 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
14 dic 2023 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
13 dic 2023 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
12 dic 2023 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
11 dic 2023 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
*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...