Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
13 giu 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
12 giu 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
11 giu 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
10 giu 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
07 giu 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
06 giu 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
05 giu 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
04 giu 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
03 giu 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
31 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
30 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
29 mag 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
28 mag 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
24 mag 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
23 mag 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
22 mag 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
21 mag 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
20 mag 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
17 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
16 mag 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
15 mag 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
14 mag 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
13 mag 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
10 mag 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
09 mag 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
08 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
07 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
06 mag 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
03 mag 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
02 mag 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
01 mag 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
30 apr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
29 apr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
26 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
25 apr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
24 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
23 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
22 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
19 apr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
18 apr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
17 apr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
16 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
15 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
12 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
11 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
10 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
09 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
08 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
05 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
04 apr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
03 apr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
02 apr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
01 apr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
28 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
27 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
26 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
25 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
22 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
21 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
20 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
19 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
18 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
15 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
14 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
13 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
12 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
11 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
08 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
07 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
06 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
05 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
04 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
01 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
29 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
28 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
27 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
26 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
23 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
22 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
21 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
20 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
16 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
15 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
14 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
13 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
12 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
09 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
08 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
07 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
06 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
05 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
02 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
01 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
31 gen 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
30 gen 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
29 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
26 gen 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
25 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
24 gen 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
*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...