Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
20 giu 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
19 giu 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
18 giu 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
17 giu 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
14 giu 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
13 giu 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
12 giu 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
11 giu 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
10 giu 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
07 giu 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
06 giu 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
05 giu 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
04 giu 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
03 giu 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
31 mag 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
30 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
29 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
28 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
27 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
24 mag 2024 | 15,40 | 16,00 | 15,40 | 16,00 | 16,00 | 215 |
23 mag 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
22 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
21 mag 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
20 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
17 mag 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
16 mag 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
15 mag 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
14 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
13 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
10 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
09 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
08 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
07 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
06 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
03 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
02 mag 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
30 apr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
29 apr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
26 apr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
25 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
24 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
23 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
22 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
19 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
18 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
17 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
16 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
15 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
12 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
11 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
10 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
09 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
08 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
05 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
04 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
03 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
02 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
28 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
27 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
26 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
25 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
22 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
21 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
20 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
19 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
18 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
15 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
14 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
13 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
12 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
11 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
08 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
07 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
06 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
05 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
04 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
01 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
29 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
28 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
27 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
26 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
23 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
22 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
21 feb 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
20 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
19 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
16 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
15 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
14 feb 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
13 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
12 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
09 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
08 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
07 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
06 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
05 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
02 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
01 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
31 gen 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
*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...