Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
07 mag 2024 | 18,26 | 18,39 | 18,26 | 18,26 | 18,26 | 50 |
06 mag 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
03 mag 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
02 mag 2024 | 17,72 | 17,72 | 17,64 | 17,64 | 17,64 | 180 |
30 apr 2024 | 18,88 | 18,88 | 18,16 | 18,16 | 18,16 | - |
29 apr 2024 | 18,68 | 18,90 | 18,68 | 18,75 | 18,75 | - |
26 apr 2024 | 19,17 | 19,17 | 19,13 | 19,13 | 19,13 | 26 |
25 apr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
24 apr 2024 | 19,72 | 19,72 | 19,57 | 19,57 | 19,57 | - |
23 apr 2024 | 19,11 | 19,58 | 19,11 | 19,58 | 19,58 | - |
22 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
19 apr 2024 | 18,29 | 18,83 | 18,29 | 18,81 | 18,81 | - |
18 apr 2024 | 18,49 | 18,53 | 18,31 | 18,31 | 18,31 | 187 |
17 apr 2024 | 18,77 | 18,77 | 18,52 | 18,52 | 18,52 | - |
16 apr 2024 | 18,87 | 18,87 | 18,76 | 18,78 | 18,78 | - |
15 apr 2024 | 19,01 | 19,01 | 18,79 | 18,79 | 18,79 | - |
12 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
11 apr 2024 | 19,63 | 19,72 | 19,63 | 19,72 | 19,72 | - |
10 apr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
09 apr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
08 apr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
05 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
04 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
03 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
02 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
28 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
27 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
26 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
25 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
22 mar 2024 | 19,34 | 19,34 | 18,78 | 18,78 | 18,78 | - |
21 mar 2024 | 19,34 | 19,34 | 19,15 | 19,15 | 19,15 | - |
20 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
19 mar 2024 | 18,97 | 19,06 | 18,97 | 19,06 | 19,06 | - |
18 mar 2024 | 18,89 | 18,94 | 18,85 | 18,94 | 18,94 | - |
15 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
14 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
13 mar 2024 | 19,22 | 19,22 | 18,77 | 18,77 | 18,77 | - |
12 mar 2024 | 19,11 | 19,25 | 19,11 | 19,16 | 19,16 | - |
11 mar 2024 | 18,98 | 19,34 | 18,98 | 19,34 | 19,34 | 66 |
08 mar 2024 | 18,60 | 19,13 | 18,60 | 19,10 | 19,10 | - |
07 mar 2024 | 18,61 | 18,61 | 18,48 | 18,56 | 18,56 | 622 |
06 mar 2024 | 18,55 | 18,69 | 18,55 | 18,58 | 18,58 | - |
05 mar 2024 | 19,01 | 19,01 | 18,43 | 18,52 | 18,52 | - |
04 mar 2024 | 19,91 | 19,91 | 19,01 | 19,01 | 19,01 | - |
01 mar 2024 | 20,17 | 20,17 | 19,76 | 19,76 | 19,76 | 20 |
29 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
28 feb 2024 | 20,09 | 20,09 | 20,03 | 20,03 | 20,03 | - |
27 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
26 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
23 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
22 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
21 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
20 feb 2024 | 20,08 | 20,08 | 19,15 | 19,15 | 19,15 | - |
19 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
16 feb 2024 | 20,53 | 20,53 | 20,11 | 20,11 | 20,11 | - |
15 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
14 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
13 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
12 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
08 feb 2024 | 19,75 | 20,43 | 19,75 | 20,28 | 20,28 | - |
07 feb 2024 | 19,77 | 19,83 | 19,77 | 19,83 | 19,83 | - |
06 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
05 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
02 feb 2024 | 20,17 | 20,17 | 19,36 | 19,36 | 19,36 | 100 |
01 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
31 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
30 gen 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
29 gen 2024 | 21,33 | 21,38 | 21,33 | 21,38 | 21,38 | - |
26 gen 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
25 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
24 gen 2024 | 20,76 | 20,78 | 20,76 | 20,78 | 20,78 | - |
23 gen 2024 | 21,27 | 21,35 | 21,26 | 21,26 | 21,26 | 12 |
22 gen 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
19 gen 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
18 gen 2024 | 20,50 | 20,88 | 20,50 | 20,88 | 20,88 | - |
17 gen 2024 | 21,25 | 21,25 | 20,59 | 20,62 | 20,62 | - |
16 gen 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
15 gen 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
12 gen 2024 | 21,54 | 22,10 | 21,54 | 22,10 | 22,10 | 30 |
11 gen 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
10 gen 2024 | 21,07 | 21,12 | 21,07 | 21,12 | 21,12 | - |
09 gen 2024 | 21,12 | 21,12 | 21,00 | 21,00 | 21,00 | - |
08 gen 2024 | 20,48 | 21,07 | 20,48 | 21,07 | 21,07 | - |
05 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
04 gen 2024 | 20,52 | 20,52 | 20,31 | 20,34 | 20,34 | - |
03 gen 2024 | 20,75 | 20,75 | 20,50 | 20,50 | 20,50 | - |
02 gen 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
29 dic 2023 | 20,51 | 20,75 | 20,41 | 20,74 | 20,74 | 458 |
28 dic 2023 | 20,51 | 20,51 | 20,41 | 20,41 | 20,41 | 458 |
27 dic 2023 | 20,76 | 20,76 | 20,52 | 20,52 | 20,52 | - |
22 dic 2023 | 20,45 | 20,62 | 20,45 | 20,62 | 20,62 | 120 |
21 dic 2023 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
20 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
19 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
18 dic 2023 | 22,60 | 22,60 | 22,42 | 22,42 | 22,42 | - |
15 dic 2023 | 22,66 | 22,66 | 22,37 | 22,37 | 22,37 | - |
14 dic 2023 | 21,95 | 22,50 | 21,95 | 22,50 | 22,50 | - |
13 dic 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
*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...