Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 20,439 | 20,439 | 20,439 | 20,439 | 20,439 | - |
16 mag 2024 | 20,369 | 20,369 | 20,369 | 20,369 | 20,369 | - |
14 mag 2024 | 20,246 | 20,246 | 20,246 | 20,246 | 20,246 | - |
13 mag 2024 | 20,146 | 20,146 | 20,146 | 20,146 | 20,146 | - |
10 mag 2024 | 20,041 | 20,041 | 20,041 | 20,041 | 20,041 | - |
09 mag 2024 | 19,921 | 19,921 | 19,921 | 19,921 | 19,921 | - |
08 mag 2024 | 19,899 | 19,899 | 19,899 | 19,899 | 19,899 | - |
07 mag 2024 | 20,007 | 20,007 | 20,007 | 20,007 | 20,007 | - |
06 mag 2024 | 20,025 | 20,025 | 20,025 | 20,025 | 20,025 | - |
03 mag 2024 | 19,947 | 19,947 | 19,947 | 19,947 | 19,947 | - |
02 mag 2024 | 19,856 | 19,856 | 19,856 | 19,856 | 19,856 | - |
30 apr 2024 | 19,654 | 19,654 | 19,654 | 19,654 | 19,654 | - |
29 apr 2024 | 19,758 | 19,758 | 19,758 | 19,758 | 19,758 | - |
26 apr 2024 | 19,775 | 19,775 | 19,775 | 19,775 | 19,775 | - |
25 apr 2024 | 19,569 | 19,569 | 19,569 | 19,569 | 19,569 | - |
24 apr 2024 | 19,635 | 19,635 | 19,635 | 19,635 | 19,635 | - |
23 apr 2024 | 19,441 | 19,441 | 19,441 | 19,441 | 19,441 | - |
22 apr 2024 | 19,269 | 19,269 | 19,269 | 19,269 | 19,269 | - |
19 apr 2024 | 19,242 | 19,242 | 19,242 | 19,242 | 19,242 | - |
18 apr 2024 | 19,471 | 19,471 | 19,471 | 19,471 | 19,471 | - |
17 apr 2024 | 19,367 | 19,367 | 19,367 | 19,367 | 19,367 | - |
16 apr 2024 | 19,389 | 19,389 | 19,389 | 19,389 | 19,389 | - |
15 apr 2024 | 19,585 | 19,585 | 19,585 | 19,585 | 19,585 | - |
12 apr 2024 | 19,692 | 19,692 | 19,692 | 19,692 | 19,692 | - |
11 apr 2024 | 19,789 | 19,789 | 19,789 | 19,789 | 19,789 | - |
10 apr 2024 | 19,842 | 19,842 | 19,842 | 19,842 | 19,842 | - |
09 apr 2024 | 19,740 | 19,740 | 19,740 | 19,740 | 19,740 | - |
08 apr 2024 | 19,583 | 19,583 | 19,583 | 19,583 | 19,583 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 19,593 | 19,593 | 19,593 | 19,593 | 19,593 | - |
02 apr 2024 | 19,672 | 19,672 | 19,672 | 19,672 | 19,672 | - |
28 mar 2024 | 19,641 | 19,641 | 19,641 | 19,641 | 19,641 | - |
27 mar 2024 | 19,616 | 19,616 | 19,616 | 19,616 | 19,616 | - |
26 mar 2024 | 19,610 | 19,610 | 19,610 | 19,610 | 19,610 | - |
25 mar 2024 | 19,588 | 19,588 | 19,588 | 19,588 | 19,588 | - |
22 mar 2024 | 19,641 | 19,641 | 19,641 | 19,641 | 19,641 | - |
21 mar 2024 | 19,678 | 19,678 | 19,678 | 19,678 | 19,678 | - |
20 mar 2024 | 19,596 | 19,596 | 19,596 | 19,596 | 19,596 | - |
19 mar 2024 | 19,552 | 19,552 | 19,552 | 19,552 | 19,552 | - |
18 mar 2024 | 19,586 | 19,586 | 19,586 | 19,586 | 19,586 | - |
15 mar 2024 | 19,441 | 19,441 | 19,441 | 19,441 | 19,441 | - |
14 mar 2024 | 19,601 | 19,601 | 19,601 | 19,601 | 19,601 | - |
13 mar 2024 | 19,565 | 19,565 | 19,565 | 19,565 | 19,565 | - |
12 mar 2024 | 19,608 | 19,608 | 19,608 | 19,608 | 19,608 | - |
11 mar 2024 | 19,370 | 19,370 | 19,370 | 19,370 | 19,370 | - |
08 mar 2024 | 19,287 | 19,287 | 19,287 | 19,287 | 19,287 | - |
07 mar 2024 | 19,362 | 19,362 | 19,362 | 19,362 | 19,362 | - |
06 mar 2024 | 19,350 | 19,350 | 19,350 | 19,350 | 19,350 | - |
05 mar 2024 | 19,276 | 19,276 | 19,276 | 19,276 | 19,276 | - |
04 mar 2024 | 19,423 | 19,423 | 19,423 | 19,423 | 19,423 | - |
01 mar 2024 | 19,425 | 19,425 | 19,425 | 19,425 | 19,425 | - |
29 feb 2024 | 19,346 | 19,346 | 19,346 | 19,346 | 19,346 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 19,362 | 19,362 | 19,362 | 19,362 | 19,362 | - |
26 feb 2024 | 19,353 | 19,353 | 19,353 | 19,353 | 19,353 | - |
23 feb 2024 | 19,370 | 19,370 | 19,370 | 19,370 | 19,370 | - |
22 feb 2024 | 19,403 | 19,403 | 19,403 | 19,403 | 19,403 | - |
21 feb 2024 | 19,285 | 19,285 | 19,285 | 19,285 | 19,285 | - |
20 feb 2024 | 19,219 | 19,219 | 19,219 | 19,219 | 19,219 | - |
19 feb 2024 | 19,236 | 19,236 | 19,236 | 19,236 | 19,236 | - |
16 feb 2024 | 19,306 | 19,306 | 19,306 | 19,306 | 19,306 | - |
15 feb 2024 | 19,300 | 19,300 | 19,300 | 19,300 | 19,300 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 19,298 | 19,298 | 19,298 | 19,298 | 19,298 | - |
06 feb 2024 | 19,260 | 19,260 | 19,260 | 19,260 | 19,260 | - |
05 feb 2024 | 19,113 | 19,113 | 19,113 | 19,113 | 19,113 | - |
02 feb 2024 | 19,154 | 19,154 | 19,154 | 19,154 | 19,154 | - |
01 feb 2024 | 19,083 | 19,083 | 19,083 | 19,083 | 19,083 | - |
31 gen 2024 | 18,973 | 18,973 | 18,973 | 18,973 | 18,973 | - |
30 gen 2024 | 19,125 | 19,125 | 19,125 | 19,125 | 19,125 | - |
29 gen 2024 | 19,235 | 19,235 | 19,235 | 19,235 | 19,235 | - |
26 gen 2024 | 19,182 | 19,182 | 19,182 | 19,182 | 19,182 | - |
25 gen 2024 | 19,221 | 19,221 | 19,221 | 19,221 | 19,221 | - |
24 gen 2024 | 19,117 | 19,117 | 19,117 | 19,117 | 19,117 | - |
23 gen 2024 | 19,008 | 19,008 | 19,008 | 19,008 | 19,008 | - |
22 gen 2024 | 18,876 | 18,876 | 18,876 | 18,876 | 18,876 | - |
19 gen 2024 | 18,891 | 18,891 | 18,891 | 18,891 | 18,891 | - |
18 gen 2024 | 18,805 | 18,805 | 18,805 | 18,805 | 18,805 | - |
17 gen 2024 | 18,691 | 18,691 | 18,691 | 18,691 | 18,691 | - |
16 gen 2024 | 18,865 | 18,865 | 18,865 | 18,865 | 18,865 | - |
15 gen 2024 | 18,999 | 18,999 | 18,999 | 18,999 | 18,999 | - |
12 gen 2024 | 19,047 | 19,047 | 19,047 | 19,047 | 19,047 | - |
11 gen 2024 | 19,003 | 19,003 | 19,003 | 19,003 | 19,003 | - |
10 gen 2024 | 18,946 | 18,946 | 18,946 | 18,946 | 18,946 | - |
09 gen 2024 | 18,993 | 18,993 | 18,993 | 18,993 | 18,993 | - |
08 gen 2024 | 19,072 | 19,072 | 19,072 | 19,072 | 19,072 | - |
05 gen 2024 | 19,011 | 19,011 | 19,011 | 19,011 | 19,011 | - |
04 gen 2024 | 19,050 | 19,050 | 19,050 | 19,050 | 19,050 | - |
03 gen 2024 | 19,117 | 19,117 | 19,117 | 19,117 | 19,117 | - |
02 gen 2024 | 19,243 | 19,243 | 19,243 | 19,243 | 19,243 | - |
29 dic 2023 | 19,339 | 19,339 | 19,339 | 19,339 | 19,339 | - |
28 dic 2023 | 19,363 | 19,363 | 19,363 | 19,363 | 19,363 | - |
27 dic 2023 | 19,318 | 19,318 | 19,318 | 19,318 | 19,318 | - |
22 dic 2023 | 19,153 | 19,153 | 19,153 | 19,153 | 19,153 | - |
21 dic 2023 | 19,169 | 19,169 | 19,169 | 19,169 | 19,169 | - |
20 dic 2023 | 19,114 | 19,114 | 19,114 | 19,114 | 19,114 | - |
*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...