Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 12 |
02 mag 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
30 apr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
29 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
26 apr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
25 apr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
24 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
23 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
22 apr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
19 apr 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
18 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
17 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
16 apr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
15 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
12 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
11 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
10 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
09 apr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
08 apr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
05 apr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
04 apr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
03 apr 2024 | 23,08 | 23,51 | 23,08 | 23,51 | 23,51 | 12 |
02 apr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
28 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
27 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
26 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
25 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
22 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
21 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
20 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
19 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
18 mar 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
15 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
14 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
13 mar 2024 | 22,29 | 22,74 | 22,29 | 22,74 | 22,74 | 200 |
12 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
11 mar 2024 | 22,00 | 22,32 | 22,00 | 22,32 | 22,32 | 900 |
08 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
07 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
06 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
05 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
04 mar 2024 | 22,00 | 22,00 | 21,89 | 21,89 | 21,89 | 1.000 |
01 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
29 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
28 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
27 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
26 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
23 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
22 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
21 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
20 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
19 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
16 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
15 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
14 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
13 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
12 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | 50 |
09 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
08 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
07 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
06 feb 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
05 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
02 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
01 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
31 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
30 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
29 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
26 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
25 gen 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
24 gen 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
23 gen 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
22 gen 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
19 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
18 gen 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
17 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
16 gen 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
15 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
12 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
11 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
10 gen 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
09 gen 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
08 gen 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
05 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
04 gen 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
03 gen 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
02 gen 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
29 dic 2023 | 19,08 | 19,16 | 19,08 | 19,16 | 19,16 | - |
28 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
27 dic 2023 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
22 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
21 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
20 dic 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
19 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
18 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
15 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
14 dic 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
13 dic 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
12 dic 2023 | 19,02 | 19,19 | 19,02 | 19,19 | 19,19 | 300 |
11 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
08 dic 2023 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
*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...