Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 3.000 |
25 giu 2024 | 19,40 | 19,40 | 19,32 | 19,32 | 19,32 | - |
24 giu 2024 | 19,02 | 19,48 | 19,02 | 19,48 | 19,48 | - |
21 giu 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
20 giu 2024 | 18,99 | 19,28 | 18,99 | 19,28 | 19,28 | - |
19 giu 2024 | 18,75 | 18,88 | 18,75 | 18,88 | 18,88 | - |
18 giu 2024 | 18,96 | 18,96 | 18,80 | 18,80 | 18,80 | - |
17 giu 2024 | 18,88 | 18,88 | 18,86 | 18,86 | 18,86 | - |
14 giu 2024 | 19,08 | 19,08 | 18,75 | 18,75 | 18,75 | - |
13 giu 2024 | 19,88 | 19,88 | 18,98 | 18,98 | 18,98 | - |
12 giu 2024 | 19,88 | 19,98 | 19,88 | 19,98 | 19,98 | - |
11 giu 2024 | 19,92 | 19,96 | 19,92 | 19,96 | 19,96 | - |
10 giu 2024 | 20,76 | 20,78 | 20,76 | 20,78 | 20,78 | 3.000 |
07 giu 2024 | 21,20 | 21,22 | 21,20 | 21,22 | 21,22 | - |
06 giu 2024 | 21,38 | 21,42 | 21,38 | 21,42 | 21,42 | - |
05 giu 2024 | 21,74 | 21,74 | 21,50 | 21,50 | 21,50 | - |
04 giu 2024 | 21,90 | 21,92 | 21,90 | 21,92 | 21,92 | - |
03 giu 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
31 mag 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
30 mag 2024 | 20,74 | 21,46 | 20,74 | 21,46 | 21,46 | - |
29 mag 2024 | 20,72 | 20,82 | 20,72 | 20,82 | 20,82 | - |
28 mag 2024 | 21,00 | 21,00 | 20,88 | 20,88 | 20,88 | 500 |
27 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
24 mag 2024 | 21,00 | 21,06 | 21,00 | 21,06 | 21,06 | - |
23 mag 2024 | 21,04 | 21,04 | 21,00 | 21,00 | 21,00 | - |
22 mag 2024 | 21,34 | 21,34 | 21,10 | 21,10 | 21,10 | - |
21 mag 2024 | 21,66 | 21,66 | 21,50 | 21,50 | 21,50 | - |
20 mag 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
17 mag 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
16 mag 2024 | 20,74 | 20,90 | 20,74 | 20,90 | 20,90 | - |
15 mag 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
14 mag 2024 | 21,66 | 21,66 | 21,34 | 21,34 | 21,34 | - |
13 mag 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
10 mag 2024 | 21,54 | 21,88 | 21,54 | 21,88 | 21,88 | - |
09 mag 2024 | 21,46 | 21,50 | 21,46 | 21,50 | 21,50 | 150 |
08 mag 2024 | 21,42 | 21,42 | 21,40 | 21,40 | 21,40 | - |
07 mag 2024 | 21,84 | 21,84 | 21,34 | 21,34 | 21,34 | - |
06 mag 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
03 mag 2024 | 21,40 | 21,58 | 21,40 | 21,58 | 21,58 | - |
02 mag 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
30 apr 2024 | 19,75 | 19,75 | 19,51 | 19,51 | 19,51 | - |
29 apr 2024 | 19,44 | 19,80 | 19,44 | 19,80 | 19,80 | - |
26 apr 2024 | 19,36 | 19,52 | 19,36 | 19,52 | 19,52 | - |
25 apr 2024 | 19,28 | 19,44 | 19,28 | 19,44 | 19,44 | - |
24 apr 2024 | 19,49 | 19,49 | 19,40 | 19,40 | 19,40 | - |
23 apr 2024 | 19,23 | 19,63 | 19,23 | 19,63 | 19,63 | - |
22 apr 2024 | 19,06 | 19,33 | 19,06 | 19,33 | 19,33 | - |
19 apr 2024 | 18,82 | 18,84 | 18,82 | 18,84 | 18,84 | - |
18 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
17 apr 2024 | 18,41 | 18,70 | 18,41 | 18,70 | 18,70 | - |
16 apr 2024 | 18,20 | 18,61 | 18,20 | 18,61 | 18,61 | - |
15 apr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
12 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
11 apr 2024 | 18,52 | 18,72 | 18,52 | 18,72 | 18,72 | - |
10 apr 2024 | 18,37 | 18,49 | 18,37 | 18,49 | 18,49 | - |
09 apr 2024 | 18,14 | 18,14 | 18,13 | 18,13 | 18,13 | - |
08 apr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
05 apr 2024 | 17,91 | 18,21 | 17,91 | 18,21 | 18,21 | - |
04 apr 2024 | 18,74 | 18,74 | 17,84 | 17,84 | 17,84 | - |
03 apr 2024 | 18,18 | 18,87 | 18,18 | 18,87 | 18,87 | - |
02 apr 2024 | 18,15 | 18,33 | 18,15 | 18,33 | 18,33 | - |
28 mar 2024 | 17,58 | 17,96 | 17,58 | 17,96 | 17,96 | - |
27 mar 2024 | 17,34 | 17,57 | 17,34 | 17,57 | 17,57 | - |
26 mar 2024 | 17,18 | 17,32 | 17,18 | 17,32 | 17,32 | - |
25 mar 2024 | 17,38 | 17,44 | 17,38 | 17,44 | 17,44 | - |
22 mar 2024 | 17,24 | 17,53 | 17,24 | 17,53 | 17,53 | - |
21 mar 2024 | 17,29 | 17,29 | 17,25 | 17,25 | 17,25 | - |
20 mar 2024 | 17,08 | 17,18 | 17,08 | 17,18 | 17,18 | - |
19 mar 2024 | 16,98 | 17,12 | 16,98 | 17,12 | 17,12 | - |
18 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
15 mar 2024 | 16,63 | 16,84 | 16,63 | 16,84 | 16,84 | - |
14 mar 2024 | 17,24 | 17,24 | 16,74 | 16,74 | 16,74 | - |
13 mar 2024 | 17,53 | 17,53 | 17,39 | 17,39 | 17,39 | - |
12 mar 2024 | 17,33 | 17,60 | 17,33 | 17,60 | 17,60 | - |
11 mar 2024 | 17,43 | 17,43 | 17,42 | 17,42 | 17,42 | - |
08 mar 2024 | 17,78 | 17,78 | 17,68 | 17,68 | 17,68 | - |
07 mar 2024 | 18,20 | 18,20 | 17,66 | 17,66 | 17,66 | 200 |
06 mar 2024 | 19,22 | 19,29 | 19,22 | 19,29 | 19,29 | - |
05 mar 2024 | 19,10 | 19,15 | 19,10 | 19,15 | 19,15 | - |
04 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
01 mar 2024 | 19,06 | 19,45 | 19,06 | 19,45 | 19,45 | - |
29 feb 2024 | 18,73 | 19,10 | 18,73 | 19,10 | 19,10 | - |
28 feb 2024 | 19,62 | 19,62 | 18,73 | 18,73 | 18,73 | - |
27 feb 2024 | 19,83 | 19,83 | 19,82 | 19,82 | 19,82 | - |
26 feb 2024 | 20,24 | 20,24 | 19,29 | 19,29 | 19,29 | 190 |
23 feb 2024 | 19,74 | 19,87 | 19,74 | 19,87 | 19,87 | - |
22 feb 2024 | 18,94 | 19,30 | 18,94 | 19,30 | 19,30 | 2.000 |
21 feb 2024 | 18,78 | 19,03 | 18,78 | 19,03 | 19,03 | - |
20 feb 2024 | 18,65 | 18,94 | 18,65 | 18,94 | 18,94 | - |
19 feb 2024 | 19,06 | 19,06 | 18,94 | 18,94 | 18,94 | - |
16 feb 2024 | 19,17 | 19,22 | 19,17 | 19,22 | 19,22 | - |
15 feb 2024 | 18,74 | 19,20 | 18,74 | 19,20 | 19,20 | - |
14 feb 2024 | 18,50 | 18,73 | 18,50 | 18,73 | 18,73 | - |
13 feb 2024 | 18,41 | 18,41 | 18,36 | 18,36 | 18,36 | - |
12 feb 2024 | 18,61 | 18,61 | 18,53 | 18,53 | 18,53 | - |
09 feb 2024 | 18,16 | 18,49 | 18,16 | 18,49 | 18,49 | - |
08 feb 2024 | 18,24 | 18,24 | 18,06 | 18,06 | 18,06 | - |
07 feb 2024 | 18,36 | 18,38 | 18,36 | 18,38 | 18,38 | - |
06 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
05 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
*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...