Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
27 giu 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
26 giu 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
25 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
24 giu 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
21 giu 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
20 giu 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
18 giu 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
17 giu 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
14 giu 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
13 giu 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
12 giu 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
11 giu 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
10 giu 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
07 giu 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
06 giu 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
05 giu 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
04 giu 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
03 giu 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
31 mag 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
30 mag 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
29 mag 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
28 mag 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
24 mag 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
23 mag 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
22 mag 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
21 mag 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
20 mag 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
17 mag 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
16 mag 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
15 mag 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
14 mag 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
13 mag 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
10 mag 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
09 mag 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
08 mag 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
07 mag 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
06 mag 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
03 mag 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
02 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
01 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
30 apr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
29 apr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
26 apr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
25 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
24 apr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
23 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
22 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
19 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
18 apr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
17 apr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
16 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
15 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
12 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
11 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
10 apr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
09 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
08 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
05 apr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
04 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
03 apr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
02 apr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
01 apr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
28 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
27 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
26 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
25 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
22 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
21 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
20 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
19 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
18 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
15 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
14 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
13 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
12 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
11 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
08 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
07 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
06 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
05 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
04 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
01 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
29 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
28 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
27 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
26 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
23 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
22 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
21 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
20 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
16 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
15 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
14 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
13 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
12 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
09 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
08 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
07 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
06 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
*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...