Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 19,14 | 19,39 | 19,14 | 19,39 | 19,39 | - |
21 giu 2024 | 19,26 | 19,26 | 19,16 | 19,20 | 19,20 | - |
20 giu 2024 | 18,94 | 19,22 | 18,94 | 19,22 | 19,22 | - |
19 giu 2024 | 18,83 | 18,89 | 18,75 | 18,87 | 18,87 | - |
18 giu 2024 | 18,94 | 19,00 | 18,85 | 18,90 | 18,90 | - |
17 giu 2024 | 18,86 | 19,11 | 18,65 | 18,86 | 18,86 | - |
14 giu 2024 | 18,70 | 19,25 | 18,70 | 18,88 | 18,88 | - |
13 giu 2024 | 20,00 | 20,00 | 19,05 | 19,05 | 19,05 | - |
12 giu 2024 | 20,06 | 20,06 | 19,70 | 20,06 | 20,06 | - |
11 giu 2024 | 20,58 | 20,58 | 19,80 | 20,38 | 20,38 | - |
10 giu 2024 | 20,82 | 20,82 | 20,64 | 20,64 | 20,64 | - |
07 giu 2024 | 21,40 | 21,40 | 21,08 | 21,16 | 21,16 | - |
06 giu 2024 | 21,50 | 21,50 | 21,20 | 21,32 | 21,32 | - |
05 giu 2024 | 22,00 | 22,00 | 21,32 | 21,48 | 21,48 | - |
04 giu 2024 | 21,54 | 21,84 | 21,54 | 21,80 | 21,80 | - |
03 giu 2024 | 21,96 | 21,96 | 21,58 | 21,62 | 21,62 | - |
31 mag 2024 | 21,44 | 21,64 | 21,38 | 21,64 | 21,64 | - |
30 mag 2024 | 20,70 | 21,12 | 20,64 | 21,12 | 21,12 | - |
29 mag 2024 | 20,56 | 20,70 | 20,38 | 20,56 | 20,56 | - |
28 mag 2024 | 20,68 | 20,96 | 20,68 | 20,74 | 20,74 | - |
27 mag 2024 | 20,72 | 20,90 | 20,72 | 20,90 | 20,90 | - |
24 mag 2024 | 20,94 | 21,00 | 20,84 | 20,84 | 20,84 | - |
23 mag 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 21,00 | - |
22 mag 2024 | 21,10 | 21,32 | 21,08 | 21,08 | 21,08 | - |
21 mag 2024 | 21,70 | 21,70 | 21,28 | 21,28 | 21,28 | - |
20 mag 2024 | 21,52 | 21,58 | 21,50 | 21,54 | 21,54 | - |
17 mag 2024 | 20,92 | 21,38 | 20,92 | 21,38 | 21,38 | - |
16 mag 2024 | 21,10 | 21,26 | 20,34 | 21,26 | 21,26 | - |
15 mag 2024 | 21,36 | 21,36 | 21,14 | 21,22 | 21,22 | - |
14 mag 2024 | 21,70 | 21,70 | 21,32 | 21,32 | 21,32 | - |
13 mag 2024 | 21,90 | 22,20 | 21,62 | 21,68 | 21,68 | - |
10 mag 2024 | 21,46 | 21,66 | 21,46 | 21,64 | 21,64 | - |
09 mag 2024 | 21,38 | 21,54 | 21,34 | 21,48 | 21,48 | - |
08 mag 2024 | 20,94 | 21,46 | 20,94 | 21,36 | 21,36 | - |
07 mag 2024 | 21,44 | 21,80 | 21,36 | 21,44 | 21,44 | - |
06 mag 2024 | 21,50 | 21,76 | 21,40 | 21,40 | 21,40 | - |
03 mag 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
02 mag 2024 | 19,46 | 19,84 | 19,46 | 19,58 | 19,58 | - |
30 apr 2024 | 19,56 | 19,82 | 19,56 | 19,59 | 19,59 | - |
29 apr 2024 | 19,60 | 19,60 | 19,40 | 19,56 | 19,56 | - |
26 apr 2024 | 19,59 | 19,59 | 19,28 | 19,51 | 19,51 | - |
25 apr 2024 | 19,34 | 19,47 | 19,27 | 19,36 | 19,36 | - |
24 apr 2024 | 19,68 | 19,68 | 19,32 | 19,32 | 19,32 | - |
23 apr 2024 | 19,32 | 19,63 | 19,18 | 19,62 | 19,62 | - |
22 apr 2024 | 19,00 | 19,22 | 18,91 | 19,22 | 19,22 | - |
19 apr 2024 | 18,55 | 18,95 | 18,55 | 18,95 | 18,95 | - |
18 apr 2024 | 18,82 | 18,91 | 18,64 | 18,91 | 18,91 | - |
17 apr 2024 | 18,45 | 18,69 | 18,41 | 18,69 | 18,69 | - |
16 apr 2024 | 18,20 | 18,29 | 18,11 | 18,26 | 18,26 | - |
15 apr 2024 | 18,44 | 18,55 | 18,39 | 18,53 | 18,53 | - |
12 apr 2024 | 18,54 | 18,79 | 18,53 | 18,57 | 18,57 | - |
11 apr 2024 | 18,23 | 18,57 | 18,23 | 18,54 | 18,54 | - |
10 apr 2024 | 17,98 | 18,44 | 17,98 | 18,22 | 18,22 | - |
09 apr 2024 | 17,91 | 18,29 | 17,88 | 18,29 | 18,29 | - |
08 apr 2024 | 18,23 | 18,23 | 18,09 | 18,20 | 18,20 | - |
05 apr 2024 | 17,81 | 18,09 | 17,79 | 18,09 | 18,09 | - |
04 apr 2024 | 18,87 | 18,87 | 18,36 | 18,36 | 18,36 | - |
03 apr 2024 | 17,99 | 18,74 | 17,99 | 18,74 | 18,74 | - |
02 apr 2024 | 17,70 | 18,27 | 17,70 | 18,16 | 18,16 | - |
28 mar 2024 | 17,54 | 17,83 | 17,47 | 17,83 | 17,83 | - |
27 mar 2024 | 17,35 | 17,48 | 17,30 | 17,48 | 17,48 | - |
26 mar 2024 | 17,47 | 17,47 | 17,23 | 17,35 | 17,35 | - |
25 mar 2024 | 17,35 | 17,40 | 17,35 | 17,40 | 17,40 | - |
22 mar 2024 | 17,21 | 17,35 | 17,19 | 17,32 | 17,32 | - |
21 mar 2024 | 17,24 | 17,24 | 17,08 | 17,19 | 17,19 | - |
20 mar 2024 | 17,10 | 17,10 | 16,98 | 17,01 | 17,01 | - |
19 mar 2024 | 17,00 | 17,06 | 16,99 | 16,99 | 16,99 | - |
18 mar 2024 | 16,64 | 17,04 | 16,64 | 16,97 | 16,97 | - |
15 mar 2024 | 16,72 | 16,84 | 16,58 | 16,79 | 16,79 | - |
14 mar 2024 | 17,13 | 17,21 | 16,82 | 16,82 | 16,82 | - |
13 mar 2024 | 17,35 | 17,52 | 17,35 | 17,39 | 17,39 | - |
12 mar 2024 | 17,49 | 17,49 | 17,31 | 17,35 | 17,35 | - |
11 mar 2024 | 17,64 | 17,64 | 17,44 | 17,47 | 17,47 | - |
08 mar 2024 | 17,45 | 17,80 | 17,45 | 17,76 | 17,76 | - |
07 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
06 mar 2024 | 19,22 | 19,39 | 19,15 | 19,38 | 19,38 | - |
05 mar 2024 | 19,16 | 19,24 | 19,09 | 19,17 | 19,17 | - |
04 mar 2024 | 19,18 | 19,36 | 19,08 | 19,08 | 19,08 | - |
01 mar 2024 | 19,16 | 19,30 | 19,13 | 19,29 | 19,29 | - |
29 feb 2024 | 18,76 | 19,01 | 18,72 | 19,01 | 19,01 | - |
28 feb 2024 | 19,82 | 19,82 | 18,71 | 18,71 | 18,71 | - |
27 feb 2024 | 19,38 | 19,93 | 19,38 | 19,93 | 19,93 | - |
26 feb 2024 | 19,82 | 19,82 | 19,15 | 19,33 | 19,33 | - |
23 feb 2024 | 19,28 | 19,99 | 19,28 | 19,88 | 19,88 | - |
22 feb 2024 | 19,13 | 19,13 | 18,84 | 18,88 | 18,88 | - |
21 feb 2024 | 18,97 | 18,97 | 18,79 | 18,83 | 18,83 | - |
20 feb 2024 | 18,91 | 18,91 | 18,70 | 18,83 | 18,83 | - |
19 feb 2024 | 18,99 | 19,30 | 18,78 | 18,78 | 18,78 | - |
16 feb 2024 | 19,25 | 19,25 | 18,96 | 19,14 | 19,14 | - |
15 feb 2024 | 18,53 | 18,94 | 18,53 | 18,94 | 18,94 | - |
14 feb 2024 | 18,42 | 18,60 | 18,42 | 18,60 | 18,60 | - |
13 feb 2024 | 18,51 | 18,51 | 18,25 | 18,28 | 18,28 | - |
12 feb 2024 | 18,52 | 18,68 | 18,52 | 18,56 | 18,56 | - |
09 feb 2024 | 18,07 | 18,33 | 18,03 | 18,33 | 18,33 | - |
08 feb 2024 | 18,39 | 18,39 | 18,15 | 18,16 | 18,16 | - |
07 feb 2024 | 18,27 | 18,41 | 18,27 | 18,36 | 18,36 | - |
06 feb 2024 | 18,76 | 18,76 | 18,21 | 18,28 | 18,28 | - |
05 feb 2024 | 18,40 | 18,74 | 18,40 | 18,69 | 18,69 | - |
02 feb 2024 | 18,98 | 18,98 | 18,65 | 18,65 | 18,65 | - |
01 feb 2024 | 19,10 | 19,10 | 18,90 | 18,92 | 18,92 | - |
*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...