Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
13 giu 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
12 giu 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
11 giu 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
10 giu 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
07 giu 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
06 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
05 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
04 giu 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
03 giu 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
31 mag 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
30 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
29 mag 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
28 mag 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
24 mag 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
23 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
22 mag 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
21 mag 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
20 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
17 mag 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
16 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
15 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
14 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
13 mag 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
10 mag 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
09 mag 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
08 mag 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
07 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
06 mag 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
03 mag 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
02 mag 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
01 mag 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
30 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
29 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
26 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
25 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
24 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
23 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
22 apr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
19 apr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
18 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
17 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
16 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
15 apr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
12 apr 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
11 apr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
10 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
09 apr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
08 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
05 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
04 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
03 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
02 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
01 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
28 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
27 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
26 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
25 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
22 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
21 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
20 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
19 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
18 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
15 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
14 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
13 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
12 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
11 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
08 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
07 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
06 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
05 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
04 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
01 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
29 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
28 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
27 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
23 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
22 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
21 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
20 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
16 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
15 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
14 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
13 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
12 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
09 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
08 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
07 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
06 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
05 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
02 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
01 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
31 gen 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
30 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
29 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
26 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
25 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
24 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
*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...