Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
18 apr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
17 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
16 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
15 apr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
12 apr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
11 apr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
10 apr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
09 apr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
08 apr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
05 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
04 apr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
03 apr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
02 apr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
28 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
27 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
26 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
25 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
22 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
21 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
20 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
19 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
18 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
15 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
14 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
13 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
12 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
11 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
08 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
07 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
06 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
05 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
04 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
01 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
29 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
28 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
27 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
26 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
23 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
22 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
21 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
20 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
19 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
16 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
15 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
14 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
13 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
12 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
09 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
08 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
07 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
06 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
05 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
02 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
01 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
31 gen 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
30 gen 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
29 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
26 gen 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
25 gen 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
24 gen 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
23 gen 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
22 gen 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
19 gen 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
18 gen 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
17 gen 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
16 gen 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
15 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
12 gen 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
11 gen 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
10 gen 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
09 gen 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
08 gen 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
05 gen 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
04 gen 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
03 gen 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
02 gen 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
29 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
28 dic 2023 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
27 dic 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
22 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
21 dic 2023 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
20 dic 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
19 dic 2023 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
18 dic 2023 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
15 dic 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
14 dic 2023 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
13 dic 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
12 dic 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
11 dic 2023 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
06 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
05 dic 2023 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
04 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
01 dic 2023 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
*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...