Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | 100 |
03 mag 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
02 mag 2024 | 19,50 | 19,66 | 19,50 | 19,66 | 19,66 | 100 |
30 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
29 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
26 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
25 apr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
24 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
23 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
22 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
19 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
18 apr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
17 apr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
16 apr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
15 apr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
12 apr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
11 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
10 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
09 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
08 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
05 apr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
04 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
03 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
02 apr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | 100 |
28 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
27 mar 2024 | 19,36 | 20,25 | 19,36 | 20,25 | 20,25 | 25 |
26 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
25 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
22 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
21 mar 2024 | 19,35 | 20,49 | 19,35 | 20,49 | 20,49 | 50 |
20 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
19 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
18 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
15 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
14 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
13 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
12 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
11 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
08 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
07 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
06 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
05 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
04 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
01 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
29 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
28 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
27 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
26 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
23 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
22 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
21 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
20 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
19 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
16 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
15 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
14 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
13 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
12 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
09 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
08 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
07 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
06 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
05 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
02 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
01 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
31 gen 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
30 gen 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
29 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
26 gen 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
25 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
24 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
23 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
22 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
19 gen 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
18 gen 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
17 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
16 gen 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
15 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
12 gen 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
11 gen 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
10 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
09 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
08 gen 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
05 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
04 gen 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
03 gen 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
02 gen 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
29 dic 2023 | 23,76 | 23,84 | 23,76 | 23,84 | 23,84 | - |
28 dic 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
27 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
22 dic 2023 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
21 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
20 dic 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
19 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
18 dic 2023 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
15 dic 2023 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
14 dic 2023 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
13 dic 2023 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
12 dic 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
11 dic 2023 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
*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...