Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
26 giu 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
25 giu 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
24 giu 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
21 giu 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
20 giu 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
18 giu 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
17 giu 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
14 giu 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
13 giu 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
12 giu 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
11 giu 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
10 giu 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
07 giu 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
06 giu 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
05 giu 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
04 giu 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
03 giu 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
31 mag 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
30 mag 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
29 mag 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
28 mag 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
24 mag 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
23 mag 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
22 mag 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
21 mag 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
20 mag 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
17 mag 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
16 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
15 mag 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
14 mag 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
13 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
10 mag 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
09 mag 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
08 mag 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
07 mag 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
06 mag 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
03 mag 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
02 mag 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
01 mag 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
30 apr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
29 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
26 apr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
25 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
24 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
23 apr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
22 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
19 apr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
18 apr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
17 apr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
16 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
15 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
12 apr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
11 apr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
10 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
09 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
08 apr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
05 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
04 apr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
03 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
02 apr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
01 apr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
28 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
27 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
26 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
25 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
22 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
21 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
20 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
19 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
18 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
15 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
14 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
13 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
12 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
11 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
08 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
07 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
06 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
05 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
04 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
01 mar 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
29 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
28 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
27 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
26 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
23 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
22 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
21 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
20 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
16 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
15 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
14 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
13 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
12 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
09 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
08 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
07 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
06 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
05 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
*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...