Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | 3 |
02 mag 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
30 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
29 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
26 apr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
25 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
24 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
23 apr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
22 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
19 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
18 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
17 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
16 apr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
15 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
12 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
11 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
10 apr 2024 | 20,40 | 20,40 | 19,94 | 19,94 | 19,94 | 3 |
09 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
08 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
05 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
04 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
03 apr 2024 | 21,12 | 21,12 | 21,00 | 21,00 | 21,00 | 100 |
02 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
28 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
27 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
26 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
25 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
22 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
21 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
20 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
19 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
18 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
15 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
14 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
13 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
12 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
11 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
08 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
07 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
06 mar 2024 | 21,40 | 21,76 | 21,40 | 21,76 | 21,76 | 20 |
05 mar 2024 | 21,10 | 21,10 | 20,82 | 20,82 | 20,82 | 3 |
04 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
01 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
29 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
28 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
27 feb 2024 | 19,64 | 19,64 | 19,47 | 19,47 | 19,47 | 3 |
26 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
23 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
22 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
21 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
20 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
19 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
16 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
15 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
14 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
13 feb 2024 | 20,86 | 20,86 | 20,50 | 20,50 | 20,50 | 3 |
12 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
09 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
08 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
07 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
06 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
05 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
02 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
01 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
31 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
30 gen 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
29 gen 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
26 gen 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
25 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
24 gen 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
23 gen 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
22 gen 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
19 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
18 gen 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
17 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
16 gen 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
15 gen 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
12 gen 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
11 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
10 gen 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
09 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
08 gen 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
05 gen 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
04 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
03 gen 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
02 gen 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
29 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
28 dic 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
27 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
22 dic 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
21 dic 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
20 dic 2023 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
19 dic 2023 | 18,79 | 19,06 | 18,79 | 19,06 | 19,06 | 4 |
18 dic 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
15 dic 2023 | 19,10 | 19,10 | 19,00 | 19,00 | 19,00 | 4 |
14 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
13 dic 2023 | 17,79 | 17,92 | 17,79 | 17,92 | 17,92 | 4 |
12 dic 2023 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
11 dic 2023 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
08 dic 2023 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
*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...