Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 24,657 | 24,657 | 24,657 | 24,657 | 24,657 | - |
16 mag 2024 | 24,472 | 24,472 | 24,472 | 24,472 | 24,472 | - |
14 mag 2024 | 24,141 | 24,141 | 24,141 | 24,141 | 24,141 | - |
13 mag 2024 | 23,870 | 23,870 | 23,870 | 23,870 | 23,870 | - |
10 mag 2024 | 23,780 | 23,780 | 23,780 | 23,780 | 23,780 | - |
09 mag 2024 | 23,654 | 23,654 | 23,654 | 23,654 | 23,654 | - |
08 mag 2024 | 24,018 | 24,018 | 24,018 | 24,018 | 24,018 | - |
07 mag 2024 | 23,817 | 23,817 | 23,817 | 23,817 | 23,817 | - |
06 mag 2024 | 24,184 | 24,184 | 24,184 | 24,184 | 24,184 | - |
03 mag 2024 | 24,278 | 24,278 | 24,278 | 24,278 | 24,278 | - |
02 mag 2024 | 24,504 | 24,504 | 24,504 | 24,504 | 24,504 | - |
30 apr 2024 | 24,392 | 24,392 | 24,392 | 24,392 | 24,392 | - |
29 apr 2024 | 24,372 | 24,372 | 24,372 | 24,372 | 24,372 | - |
26 apr 2024 | 24,306 | 24,306 | 24,306 | 24,306 | 24,306 | - |
25 apr 2024 | 24,347 | 24,347 | 24,347 | 24,347 | 24,347 | - |
24 apr 2024 | 24,160 | 24,160 | 24,160 | 24,160 | 24,160 | - |
23 apr 2024 | 24,023 | 24,023 | 24,023 | 24,023 | 24,023 | - |
22 apr 2024 | 23,883 | 23,883 | 23,883 | 23,883 | 23,883 | - |
19 apr 2024 | 23,592 | 23,592 | 23,592 | 23,592 | 23,592 | - |
18 apr 2024 | 23,495 | 23,495 | 23,495 | 23,495 | 23,495 | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 23,746 | 23,746 | 23,746 | 23,746 | 23,746 | - |
15 apr 2024 | 23,855 | 23,855 | 23,855 | 23,855 | 23,855 | - |
12 apr 2024 | 24,143 | 24,143 | 24,143 | 24,143 | 24,143 | - |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 24,292 | 24,292 | 24,292 | 24,292 | 24,292 | - |
09 apr 2024 | 24,149 | 24,149 | 24,149 | 24,149 | 24,149 | - |
08 apr 2024 | 24,219 | 24,219 | 24,219 | 24,219 | 24,219 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 24,001 | 24,001 | 24,001 | 24,001 | 24,001 | - |
02 apr 2024 | 24,019 | 24,019 | 24,019 | 24,019 | 24,019 | - |
28 mar 2024 | 23,614 | 23,614 | 23,614 | 23,614 | 23,614 | - |
27 mar 2024 | 23,399 | 23,399 | 23,399 | 23,399 | 23,399 | - |
26 mar 2024 | 23,248 | 23,248 | 23,248 | 23,248 | 23,248 | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 23,175 | 23,175 | 23,175 | 23,175 | 23,175 | - |
21 mar 2024 | 22,954 | 22,954 | 22,954 | 22,954 | 22,954 | - |
20 mar 2024 | 22,580 | 22,580 | 22,580 | 22,580 | 22,580 | - |
19 mar 2024 | 22,565 | 22,565 | 22,565 | 22,565 | 22,565 | - |
18 mar 2024 | 22,887 | 22,887 | 22,887 | 22,887 | 22,887 | - |
15 mar 2024 | 22,869 | 22,869 | 22,869 | 22,869 | 22,869 | - |
14 mar 2024 | 23,021 | 23,021 | 23,021 | 23,021 | 23,021 | - |
13 mar 2024 | 22,711 | 22,711 | 22,711 | 22,711 | 22,711 | - |
12 mar 2024 | 23,473 | 23,473 | 23,473 | 23,473 | 23,473 | - |
11 mar 2024 | 23,799 | 23,799 | 23,799 | 23,799 | 23,799 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 24,035 | 24,035 | 24,035 | 24,035 | 24,035 | - |
06 mar 2024 | 23,931 | 23,931 | 23,931 | 23,931 | 23,931 | - |
05 mar 2024 | 23,954 | 23,954 | 23,954 | 23,954 | 23,954 | - |
04 mar 2024 | 24,070 | 24,070 | 24,070 | 24,070 | 24,070 | - |
01 mar 2024 | 23,866 | 23,866 | 23,866 | 23,866 | 23,866 | - |
29 feb 2024 | 23,557 | 23,557 | 23,557 | 23,557 | 23,557 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 23,738 | 23,738 | 23,738 | 23,738 | 23,738 | - |
26 feb 2024 | 23,699 | 23,699 | 23,699 | 23,699 | 23,699 | - |
23 feb 2024 | 23,744 | 23,744 | 23,744 | 23,744 | 23,744 | - |
22 feb 2024 | 23,611 | 23,611 | 23,611 | 23,611 | 23,611 | - |
21 feb 2024 | 23,374 | 23,374 | 23,374 | 23,374 | 23,374 | - |
20 feb 2024 | 23,616 | 23,616 | 23,616 | 23,616 | 23,616 | - |
19 feb 2024 | 23,574 | 23,574 | 23,574 | 23,574 | 23,574 | - |
16 feb 2024 | 23,558 | 23,558 | 23,558 | 23,558 | 23,558 | - |
15 feb 2024 | 23,440 | 23,440 | 23,440 | 23,440 | 23,440 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 23,372 | 23,372 | 23,372 | 23,372 | 23,372 | - |
06 feb 2024 | 23,305 | 23,305 | 23,305 | 23,305 | 23,305 | - |
05 feb 2024 | 23,185 | 23,185 | 23,185 | 23,185 | 23,185 | - |
02 feb 2024 | 23,200 | 23,200 | 23,200 | 23,200 | 23,200 | - |
01 feb 2024 | 22,965 | 22,965 | 22,965 | 22,965 | 22,965 | - |
31 gen 2024 | 22,965 | 22,965 | 22,965 | 22,965 | 22,965 | - |
30 gen 2024 | 22,688 | 22,688 | 22,688 | 22,688 | 22,688 | - |
29 gen 2024 | 22,799 | 22,799 | 22,799 | 22,799 | 22,799 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 22,375 | 22,375 | 22,375 | 22,375 | 22,375 | - |
24 gen 2024 | 22,417 | 22,417 | 22,417 | 22,417 | 22,417 | - |
23 gen 2024 | 22,133 | 22,133 | 22,133 | 22,133 | 22,133 | - |
22 gen 2024 | 22,737 | 22,737 | 22,737 | 22,737 | 22,737 | - |
19 gen 2024 | 22,802 | 22,802 | 22,802 | 22,802 | 22,802 | - |
18 gen 2024 | 22,433 | 22,433 | 22,433 | 22,433 | 22,433 | - |
17 gen 2024 | 22,496 | 22,496 | 22,496 | 22,496 | 22,496 | - |
16 gen 2024 | 22,680 | 22,680 | 22,680 | 22,680 | 22,680 | - |
15 gen 2024 | 22,748 | 22,748 | 22,748 | 22,748 | 22,748 | - |
12 gen 2024 | 22,549 | 22,549 | 22,549 | 22,549 | 22,549 | - |
11 gen 2024 | 22,320 | 22,320 | 22,320 | 22,320 | 22,320 | - |
10 gen 2024 | 22,324 | 22,324 | 22,324 | 22,324 | 22,324 | - |
09 gen 2024 | 22,228 | 22,228 | 22,228 | 22,228 | 22,228 | - |
08 gen 2024 | 22,129 | 22,129 | 22,129 | 22,129 | 22,129 | - |
05 gen 2024 | 22,228 | 22,228 | 22,228 | 22,228 | 22,228 | - |
04 gen 2024 | 22,056 | 22,056 | 22,056 | 22,056 | 22,056 | - |
03 gen 2024 | 21,796 | 21,796 | 21,796 | 21,796 | 21,796 | - |
02 gen 2024 | 21,768 | 21,768 | 21,768 | 21,768 | 21,768 | - |
29 dic 2023 | 21,728 | 21,728 | 21,728 | 21,728 | 21,728 | - |
28 dic 2023 | 21,722 | 21,722 | 21,722 | 21,722 | 21,722 | - |
27 dic 2023 | 21,719 | 21,719 | 21,719 | 21,719 | 21,719 | - |
22 dic 2023 | 21,583 | 21,583 | 21,583 | 21,583 | 21,583 | - |
21 dic 2023 | 21,455 | 21,455 | 21,455 | 21,455 | 21,455 | - |
20 dic 2023 | 21,209 | 21,209 | 21,209 | 21,209 | 21,209 | - |
*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...