Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
17 apr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
16 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
15 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
12 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
11 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
10 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
09 apr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
08 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
05 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
04 apr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
03 apr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
02 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
01 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
28 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
27 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
26 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
25 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
22 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
21 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
20 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
19 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
18 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
15 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
14 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
13 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
12 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
11 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
08 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
07 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
06 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
05 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
04 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
01 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
29 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
28 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
27 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
26 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
23 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
22 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
21 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
20 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
16 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
15 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
14 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
13 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
12 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
09 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
08 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
07 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
06 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
05 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
02 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
01 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
31 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
30 gen 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
29 gen 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
26 gen 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
25 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
24 gen 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
23 gen 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
22 gen 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
19 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
18 gen 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
17 gen 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
16 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
12 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
11 gen 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
10 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
09 gen 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
08 gen 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
05 gen 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
04 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
03 gen 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
02 gen 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
29 dic 2023 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
28 dic 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
27 dic 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
26 dic 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
22 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
21 dic 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
20 dic 2023 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
19 dic 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
18 dic 2023 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
15 dic 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
14 dic 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
13 dic 2023 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
12 dic 2023 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
11 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
08 dic 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
07 dic 2023 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
06 dic 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
05 dic 2023 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
04 dic 2023 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
01 dic 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
30 nov 2023 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
29 nov 2023 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
28 nov 2023 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
27 nov 2023 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
24 nov 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
*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...