Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
27 giu 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
26 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
25 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
24 giu 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
21 giu 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
20 giu 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
18 giu 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
17 giu 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
14 giu 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
13 giu 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
12 giu 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
11 giu 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
10 giu 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
07 giu 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
06 giu 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
05 giu 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
04 giu 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
03 giu 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
31 mag 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
30 mag 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
29 mag 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
28 mag 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
24 mag 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
23 mag 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
22 mag 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
21 mag 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
20 mag 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
17 mag 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
16 mag 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
15 mag 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
14 mag 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
13 mag 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
10 mag 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
09 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
08 mag 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
07 mag 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
06 mag 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
03 mag 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
02 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
01 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
30 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
29 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
26 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
25 apr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
24 apr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
23 apr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
22 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
19 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
18 apr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
17 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
16 apr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
15 apr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
12 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
11 apr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
10 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
09 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
08 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
05 apr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
04 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
03 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
02 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
01 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
28 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
27 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
26 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
25 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
22 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
21 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
20 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
19 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
18 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
15 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
14 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
13 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
12 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
11 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
08 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
07 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
06 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
05 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
04 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
01 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
29 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
28 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
27 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
26 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
23 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
22 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
21 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
20 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
16 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
15 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
14 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
13 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
12 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
09 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
08 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
07 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
06 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
*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...