Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
21 mag 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
20 mag 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
17 mag 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
16 mag 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
15 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
14 mag 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
13 mag 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
10 mag 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
09 mag 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
08 mag 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
07 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
06 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
03 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
02 mag 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
01 mag 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
30 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
29 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
26 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
25 apr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
24 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
23 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
22 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
19 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
18 apr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
17 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
16 apr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
15 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
12 apr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
11 apr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
10 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
09 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
08 apr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
05 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
04 apr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
03 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
02 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
01 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
28 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
27 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
26 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
25 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
22 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
21 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
20 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
19 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
18 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
15 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
14 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
13 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
12 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
11 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
08 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
07 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
06 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
05 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
04 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
01 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
29 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
28 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
27 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
26 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
23 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
22 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
21 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
20 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
16 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
15 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
14 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
13 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
12 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
09 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
08 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
07 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
06 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
05 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
02 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
01 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
31 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
30 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
29 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
26 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
25 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
24 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
23 gen 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
22 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
19 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
18 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
17 gen 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
16 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
12 gen 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
11 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
10 gen 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
09 gen 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
08 gen 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
05 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
04 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
03 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
02 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
*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...