Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | - | - | - | - | - | - |
28 giu 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
27 giu 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
26 giu 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
25 giu 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
24 giu 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
21 giu 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
20 giu 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
19 giu 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
18 giu 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
14 giu 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
13 giu 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
12 giu 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
11 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
10 giu 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
07 giu 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
06 giu 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
05 giu 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
04 giu 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
03 giu 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
31 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
30 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
29 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
28 mag 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
27 mag 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
24 mag 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
23 mag 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
22 mag 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
21 mag 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
17 mag 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
16 mag 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
15 mag 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
14 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
13 mag 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
10 mag 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
09 mag 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
08 mag 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
07 mag 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
06 mag 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
03 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
02 mag 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
30 apr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
29 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
26 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
25 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
24 apr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
23 apr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
22 apr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
19 apr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
18 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
16 apr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
15 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
12 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
10 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
09 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
08 apr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
05 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
04 apr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
03 apr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
02 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
01 apr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
28 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
27 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
26 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
22 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
21 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
20 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
19 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
18 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
15 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
14 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
13 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
12 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
11 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
07 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
06 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
05 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
04 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
01 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
29 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
28 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
27 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
26 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
23 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
22 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
21 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
20 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
19 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
16 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
15 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
14 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
13 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
12 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
09 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
08 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
07 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
06 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
05 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
02 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
01 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
*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...