Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,53 | 17,65 | 17,53 | 17,65 | 17,65 | 11 |
27 giu 2024 | 17,39 | 17,47 | 17,39 | 17,47 | 17,47 | - |
26 giu 2024 | 17,28 | 17,38 | 17,28 | 17,37 | 17,37 | - |
25 giu 2024 | 17,25 | 17,33 | 17,24 | 17,25 | 17,25 | - |
24 giu 2024 | 17,43 | 17,53 | 17,32 | 17,32 | 17,32 | - |
21 giu 2024 | 17,10 | 17,34 | 17,10 | 17,34 | 17,34 | - |
20 giu 2024 | 17,01 | 17,28 | 17,01 | 17,17 | 17,17 | - |
19 giu 2024 | 17,00 | 17,01 | 16,99 | 16,99 | 16,99 | - |
18 giu 2024 | 16,67 | 16,90 | 16,65 | 16,90 | 16,90 | - |
17 giu 2024 | 16,61 | 16,76 | 16,57 | 16,76 | 16,76 | - |
14 giu 2024 | 17,36 | 17,36 | 16,83 | 16,83 | 16,83 | - |
13 giu 2024 | 17,42 | 17,42 | 17,20 | 17,33 | 17,33 | - |
12 giu 2024 | 17,00 | 17,69 | 17,00 | 17,69 | 17,69 | - |
11 giu 2024 | 17,80 | 17,80 | 16,81 | 16,81 | 16,81 | - |
10 giu 2024 | 15,32 | 16,00 | 15,31 | 15,77 | 15,77 | - |
07 giu 2024 | 14,49 | 14,87 | 14,49 | 14,87 | 14,87 | - |
06 giu 2024 | 14,12 | 14,46 | 14,12 | 14,46 | 14,46 | - |
05 giu 2024 | 14,16 | 14,26 | 14,14 | 14,26 | 14,26 | - |
04 giu 2024 | 14,36 | 14,36 | 14,06 | 14,06 | 14,06 | - |
03 giu 2024 | 14,28 | 14,32 | 14,23 | 14,32 | 14,32 | - |
31 mag 2024 | 13,94 | 14,06 | 13,90 | 14,06 | 14,06 | - |
30 mag 2024 | 13,86 | 13,90 | 13,84 | 13,90 | 13,90 | - |
29 mag 2024 | 13,90 | 13,90 | 13,85 | 13,88 | 13,88 | - |
28 mag 2024 | 14,31 | 14,31 | 14,08 | 14,12 | 14,12 | 11 |
27 mag 2024 | 14,34 | 14,35 | 14,32 | 14,34 | 14,34 | - |
24 mag 2024 | 14,68 | 14,68 | 14,39 | 14,39 | 14,39 | - |
23 mag 2024 | 15,09 | 15,10 | 14,68 | 14,72 | 14,72 | - |
22 mag 2024 | 14,60 | 15,10 | 14,58 | 15,10 | 15,10 | - |
21 mag 2024 | 14,85 | 14,85 | 14,37 | 14,57 | 14,57 | - |
20 mag 2024 | 15,15 | 15,15 | 14,72 | 14,73 | 14,73 | - |
17 mag 2024 | 14,30 | 15,06 | 14,11 | 15,06 | 15,06 | - |
16 mag 2024 | 18,04 | 18,49 | 18,04 | 18,49 | 18,49 | - |
15 mag 2024 | 18,21 | 18,31 | 18,08 | 18,31 | 18,31 | - |
14 mag 2024 | 18,03 | 18,17 | 18,01 | 18,17 | 18,17 | - |
13 mag 2024 | 17,94 | 18,31 | 17,93 | 18,08 | 18,08 | - |
10 mag 2024 | 18,16 | 18,17 | 17,98 | 17,98 | 17,98 | - |
09 mag 2024 | 18,43 | 18,44 | 18,01 | 18,01 | 18,01 | - |
08 mag 2024 | 18,26 | 18,41 | 18,25 | 18,41 | 18,41 | - |
07 mag 2024 | 18,25 | 18,43 | 18,25 | 18,25 | 18,25 | - |
06 mag 2024 | 17,73 | 18,24 | 17,73 | 18,24 | 18,24 | - |
03 mag 2024 | 17,58 | 17,72 | 17,55 | 17,69 | 17,69 | - |
02 mag 2024 | 17,65 | 17,72 | 17,54 | 17,54 | 17,54 | - |
30 apr 2024 | 18,86 | 18,86 | 18,49 | 18,49 | 18,49 | - |
29 apr 2024 | 18,67 | 18,93 | 18,67 | 18,92 | 18,92 | - |
26 apr 2024 | 19,07 | 19,13 | 18,76 | 18,76 | 18,76 | - |
25 apr 2024 | 19,52 | 19,52 | 18,89 | 18,89 | 18,89 | - |
24 apr 2024 | 19,69 | 19,76 | 19,68 | 19,68 | 19,68 | - |
23 apr 2024 | 19,09 | 19,58 | 19,03 | 19,58 | 19,58 | - |
22 apr 2024 | 18,82 | 19,13 | 18,82 | 19,13 | 19,13 | - |
19 apr 2024 | 18,27 | 18,87 | 18,26 | 18,87 | 18,87 | - |
18 apr 2024 | 18,49 | 18,56 | 18,43 | 18,43 | 18,43 | - |
17 apr 2024 | 18,75 | 18,84 | 18,57 | 18,57 | 18,57 | - |
16 apr 2024 | 18,85 | 18,86 | 18,81 | 18,81 | 18,81 | - |
15 apr 2024 | 19,00 | 19,03 | 18,92 | 18,92 | 18,92 | - |
12 apr 2024 | 19,73 | 19,83 | 19,20 | 19,20 | 19,20 | - |
11 apr 2024 | 19,60 | 19,78 | 19,56 | 19,78 | 19,78 | - |
10 apr 2024 | 20,26 | 20,26 | 19,67 | 19,70 | 19,70 | - |
09 apr 2024 | 19,14 | 19,94 | 19,12 | 19,94 | 19,94 | - |
08 apr 2024 | 18,79 | 19,23 | 18,79 | 19,23 | 19,23 | - |
05 apr 2024 | 19,22 | 19,22 | 18,93 | 18,93 | 18,93 | - |
04 apr 2024 | 19,41 | 19,53 | 19,39 | 19,43 | 19,43 | - |
03 apr 2024 | 19,44 | 19,51 | 19,40 | 19,40 | 19,40 | - |
02 apr 2024 | 19,51 | 19,51 | 19,35 | 19,35 | 19,35 | - |
28 mar 2024 | 19,35 | 19,59 | 19,35 | 19,53 | 19,53 | - |
27 mar 2024 | 19,00 | 19,42 | 18,99 | 19,42 | 19,42 | - |
26 mar 2024 | 18,91 | 19,10 | 18,91 | 19,10 | 19,10 | - |
25 mar 2024 | 18,81 | 19,11 | 18,80 | 19,03 | 19,03 | - |
22 mar 2024 | 19,30 | 19,33 | 18,98 | 18,98 | 18,98 | - |
21 mar 2024 | 19,32 | 19,37 | 19,13 | 19,19 | 19,19 | - |
20 mar 2024 | 19,08 | 19,17 | 19,05 | 19,17 | 19,17 | - |
19 mar 2024 | 18,94 | 19,15 | 18,94 | 19,07 | 19,07 | - |
18 mar 2024 | 18,91 | 19,01 | 18,84 | 19,01 | 19,01 | - |
15 mar 2024 | 18,77 | 18,88 | 18,77 | 18,88 | 18,88 | - |
14 mar 2024 | 18,86 | 18,98 | 18,72 | 18,72 | 18,72 | - |
13 mar 2024 | 19,20 | 19,27 | 18,87 | 18,87 | 18,87 | - |
12 mar 2024 | 19,09 | 19,31 | 19,09 | 19,16 | 19,16 | - |
11 mar 2024 | 18,96 | 19,32 | 18,96 | 19,32 | 19,32 | - |
08 mar 2024 | 18,58 | 19,09 | 18,58 | 19,09 | 19,09 | - |
07 mar 2024 | 18,59 | 18,69 | 18,54 | 18,69 | 18,69 | - |
06 mar 2024 | 18,53 | 18,75 | 18,53 | 18,75 | 18,75 | - |
05 mar 2024 | 19,00 | 19,00 | 18,46 | 18,81 | 18,81 | - |
04 mar 2024 | 19,89 | 19,91 | 19,08 | 19,08 | 19,08 | - |
01 mar 2024 | 20,14 | 20,14 | 19,83 | 19,83 | 19,83 | - |
29 feb 2024 | 19,82 | 20,20 | 19,77 | 20,20 | 20,20 | - |
28 feb 2024 | 20,06 | 20,10 | 20,05 | 20,10 | 20,10 | - |
27 feb 2024 | 19,81 | 19,95 | 19,81 | 19,94 | 19,94 | - |
26 feb 2024 | 19,60 | 19,81 | 19,56 | 19,81 | 19,81 | - |
23 feb 2024 | 19,53 | 19,67 | 19,53 | 19,65 | 19,65 | - |
22 feb 2024 | 18,72 | 19,48 | 18,71 | 19,48 | 19,48 | - |
21 feb 2024 | 19,18 | 19,18 | 18,86 | 18,86 | 18,86 | - |
20 feb 2024 | 20,05 | 20,05 | 19,25 | 19,25 | 19,25 | - |
19 feb 2024 | 20,05 | 20,13 | 20,05 | 20,06 | 20,06 | - |
16 feb 2024 | 20,50 | 20,50 | 20,39 | 20,39 | 20,39 | - |
15 feb 2024 | 19,93 | 20,51 | 19,93 | 20,42 | 20,42 | - |
14 feb 2024 | 20,22 | 20,28 | 20,03 | 20,03 | 20,03 | - |
13 feb 2024 | 20,78 | 20,78 | 20,30 | 20,30 | 20,30 | - |
12 feb 2024 | 20,39 | 20,72 | 20,39 | 20,72 | 20,72 | - |
09 feb 2024 | 20,37 | 20,52 | 20,35 | 20,42 | 20,42 | - |
08 feb 2024 | 19,73 | 20,45 | 19,73 | 20,45 | 20,45 | - |
07 feb 2024 | 19,75 | 19,98 | 19,74 | 19,98 | 19,98 | - |
*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...