Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | - | - | - | - | - | - |
27 giu 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
26 giu 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
25 giu 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
24 giu 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
21 giu 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
20 giu 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
18 giu 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
17 giu 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
14 giu 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
13 giu 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
12 giu 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
11 giu 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
10 giu 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
07 giu 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
06 giu 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
05 giu 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
04 giu 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
03 giu 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
31 mag 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
30 mag 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
29 mag 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
28 mag 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
24 mag 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
23 mag 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
22 mag 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
21 mag 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
20 mag 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
17 mag 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
16 mag 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
15 mag 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
14 mag 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
13 mag 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
10 mag 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
09 mag 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
08 mag 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
07 mag 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
06 mag 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
03 mag 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
02 mag 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
01 mag 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
30 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
29 apr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
26 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
25 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
24 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
23 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
22 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
19 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
18 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
17 apr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
16 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
15 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
12 apr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
11 apr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
10 apr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
09 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
08 apr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
05 apr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
04 apr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
03 apr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
02 apr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
01 apr 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
28 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
27 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
26 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
25 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
22 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
21 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
20 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
19 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
18 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
15 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
14 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
13 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
12 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
11 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
08 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
07 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
06 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
05 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
04 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
01 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
29 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
28 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
27 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
26 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
23 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
22 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
21 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
20 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
16 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
15 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
14 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
13 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
12 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
09 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
08 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
07 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
06 feb 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
*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...