Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | - | - | - | - | - | - |
21 giu 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
20 giu 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
14 giu 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
13 giu 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
12 giu 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
11 giu 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
10 giu 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
07 giu 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
06 giu 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
05 giu 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
04 giu 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
03 giu 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
31 mag 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
30 mag 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
29 mag 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
28 mag 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
17 mag 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
16 mag 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
15 mag 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
14 mag 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
13 mag 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
10 mag 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
07 mag 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
06 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
03 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
02 mag 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
30 apr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
29 apr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
26 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
25 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
24 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
23 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
22 apr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
19 apr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
18 apr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
16 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
15 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
12 apr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
05 apr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
04 apr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
03 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
02 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
01 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
27 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
26 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
22 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
21 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
20 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
19 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
18 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
15 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
14 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
13 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
12 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
11 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
07 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
06 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
05 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
04 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
01 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
29 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
28 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
27 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
26 feb 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
23 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
22 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
21 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
20 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
15 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
14 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
13 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
08 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
07 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
06 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
05 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
02 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
01 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
31 gen 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
30 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
29 gen 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
25 gen 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
24 gen 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
*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...