Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
24 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
23 apr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
22 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
19 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
18 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
17 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
16 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
15 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
12 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
11 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
10 apr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
09 apr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
08 apr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
05 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
04 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
03 apr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
02 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
01 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
28 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
27 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
26 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
25 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
22 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
21 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
20 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
19 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
18 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
15 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
14 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
13 mar 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
12 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
11 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
08 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
07 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
06 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
05 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
04 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
01 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
29 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
28 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
27 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
26 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
23 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
22 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
21 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
20 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
16 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
15 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
14 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
13 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
12 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
09 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
08 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
07 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
06 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
05 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
02 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
01 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
31 gen 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
30 gen 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
29 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
26 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
25 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
24 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
23 gen 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
22 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
19 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
18 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
17 gen 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
16 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
12 gen 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
11 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
10 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
09 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
08 gen 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
05 gen 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
04 gen 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
03 gen 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
02 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
29 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
28 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
27 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
26 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
22 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
21 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
20 dic 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
19 dic 2023 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
18 dic 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
15 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
14 dic 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
13 dic 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
12 dic 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
11 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
08 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
07 dic 2023 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
06 dic 2023 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
05 dic 2023 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
04 dic 2023 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
*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...