Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 10 |
09 mag 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
08 mag 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
07 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
06 mag 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
03 mag 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
02 mag 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
30 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
29 apr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
26 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
25 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
24 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
23 apr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
22 apr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
19 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
18 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
17 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
16 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
15 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
12 apr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
11 apr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
10 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
09 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
08 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
05 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
04 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
03 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
02 apr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
28 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
27 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
26 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
25 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
22 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
21 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
20 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
19 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
18 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
15 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
14 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
13 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
12 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
11 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
08 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
07 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
06 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
05 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
04 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
01 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
29 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
28 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
27 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
26 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
23 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
22 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
21 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
20 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
19 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
16 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
15 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
14 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
13 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
12 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
09 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
08 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
07 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
06 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
05 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
02 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
01 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
31 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
30 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
29 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
26 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
25 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
24 gen 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
23 gen 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
22 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
19 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
18 gen 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
17 gen 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
16 gen 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
15 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
12 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
11 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
10 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
09 gen 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
08 gen 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
05 gen 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
04 gen 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
03 gen 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
02 gen 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
29 dic 2023 | 29,25 | 29,25 | 28,90 | 28,90 | 28,90 | - |
28 dic 2023 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
27 dic 2023 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
22 dic 2023 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
21 dic 2023 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
20 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
19 dic 2023 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
18 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
15 dic 2023 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
*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...