Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
01 mag 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
30 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
29 apr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
26 apr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
25 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
24 apr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
23 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
22 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
19 apr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
18 apr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
17 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
16 apr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
15 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
12 apr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
11 apr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
10 apr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
09 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
08 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
05 apr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
04 apr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
03 apr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
02 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
01 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
28 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
27 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
26 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
25 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
22 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
21 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
20 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
19 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
18 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
15 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
14 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
13 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
12 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
11 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
08 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
07 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
06 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
05 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
04 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
01 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
29 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
28 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
27 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
26 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
23 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
22 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
21 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
20 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
16 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
15 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
14 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
13 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
12 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
09 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
08 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
07 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
06 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
05 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
02 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
01 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
31 gen 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
30 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
29 gen 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
26 gen 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
25 gen 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
24 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
23 gen 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
22 gen 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
19 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
18 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
17 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
16 gen 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
12 gen 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
11 gen 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
10 gen 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
09 gen 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
08 gen 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
05 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
04 gen 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
03 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
02 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
29 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
28 dic 2023 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
27 dic 2023 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
26 dic 2023 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
22 dic 2023 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
21 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
20 dic 2023 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
19 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
18 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
15 dic 2023 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
14 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
13 dic 2023 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
12 dic 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
11 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
*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...