Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
20 giu 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
18 giu 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
17 giu 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
14 giu 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
13 giu 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
12 giu 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
11 giu 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
10 giu 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
07 giu 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
06 giu 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
05 giu 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
04 giu 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
03 giu 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
31 mag 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
30 mag 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
29 mag 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
28 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
24 mag 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
23 mag 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
22 mag 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
21 mag 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
20 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
17 mag 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
16 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
15 mag 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
14 mag 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
13 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
10 mag 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
09 mag 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
08 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
07 mag 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
06 mag 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
03 mag 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
02 mag 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
01 mag 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
30 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
29 apr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
26 apr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
25 apr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
24 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
23 apr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
22 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
19 apr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
18 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
17 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
16 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
15 apr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
12 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
11 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
10 apr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
09 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
08 apr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
05 apr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
04 apr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
03 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
02 apr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
01 apr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
28 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
27 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
26 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
25 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
22 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
21 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
20 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
19 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
18 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
15 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
14 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
13 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
12 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
11 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
08 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
07 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
06 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
05 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
04 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
01 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
29 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
28 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
27 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
26 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
23 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
22 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
21 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
20 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
16 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
15 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
14 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
13 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
12 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
09 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
08 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
07 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
06 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
05 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
02 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
01 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
31 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
30 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
*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...