Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | - | - | - | - | - | - |
26 giu 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
25 giu 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
24 giu 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
21 giu 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
20 giu 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
19 giu 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
18 giu 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
17 giu 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
14 giu 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
13 giu 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
12 giu 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
11 giu 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
10 giu 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
07 giu 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
06 giu 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
05 giu 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
04 giu 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
03 giu 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
31 mag 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
30 mag 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
29 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
28 mag 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
27 mag 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
24 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
23 mag 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
22 mag 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
21 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
20 mag 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
17 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
16 mag 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
15 mag 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
14 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
13 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
10 mag 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
09 mag 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
08 mag 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
07 mag 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
06 mag 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
03 mag 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
02 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
29 apr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
26 apr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
25 apr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
24 apr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
23 apr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
22 apr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
19 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
18 apr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
17 apr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
16 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
15 apr 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
12 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
11 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
10 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
09 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
08 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
05 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
04 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
03 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
02 apr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
28 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
27 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
26 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
25 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
22 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
21 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
20 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
19 mar 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
18 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
15 mar 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
14 mar 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
13 mar 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
12 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
11 mar 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
08 mar 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
07 mar 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
06 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
05 mar 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
04 mar 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
01 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
29 feb 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
28 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
27 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
26 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
23 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
22 feb 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
21 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
20 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
19 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
16 feb 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
15 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
14 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
13 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
12 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
09 feb 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
08 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
07 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
*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...