Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
05 giu 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
04 giu 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
03 giu 2024 | 20,74 | 20,90 | 20,74 | 20,89 | 20,89 | 24 |
31 mag 2024 | 20,67 | 20,67 | 20,67 | 20,71 | 20,71 | 242 |
30 mag 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
29 mag 2024 | 20,75 | 20,75 | 20,75 | 20,45 | 20,45 | 120 |
28 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
27 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
24 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
23 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
22 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
21 mag 2024 | 20,58 | 20,68 | 20,58 | 20,54 | 20,54 | 330 |
20 mag 2024 | 20,48 | 20,48 | 20,48 | 20,59 | 20,59 | 122 |
17 mag 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
16 mag 2024 | 20,36 | 20,36 | 20,36 | 20,41 | 20,41 | 770 |
15 mag 2024 | 20,41 | 20,41 | 20,32 | 20,39 | 20,39 | 750 |
14 mag 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
13 mag 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
10 mag 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
09 mag 2024 | 19,94 | 19,96 | 19,93 | 19,92 | 19,92 | 879 |
08 mag 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
07 mag 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
06 mag 2024 | 19,65 | 19,65 | 19,65 | 19,67 | 19,67 | 52 |
03 mag 2024 | 19,54 | 19,61 | 19,54 | 19,57 | 19,57 | 352 |
02 mag 2024 | 19,46 | 19,46 | 19,46 | 19,43 | 19,43 | 500 |
30 apr 2024 | 19,52 | 19,52 | 19,52 | 19,41 | 19,41 | 200 |
29 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
26 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
25 apr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
24 apr 2024 | 19,12 | 19,12 | 19,12 | 19,14 | 19,14 | 332 |
23 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
22 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
19 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
18 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
17 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
16 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
15 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
12 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
11 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
10 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
09 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
08 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
05 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
04 apr 2024 | 19,44 | 19,44 | 19,44 | 19,42 | 19,42 | 111 |
03 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
02 apr 2024 | 19,46 | 19,46 | 19,46 | 19,26 | 19,26 | 160 |
28 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
27 mar 2024 | 19,19 | 19,19 | 19,19 | 19,26 | 19,26 | 288 |
26 mar 2024 | 19,16 | 19,16 | 19,16 | 19,15 | 19,15 | 1 |
25 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
22 mar 2024 | 19,09 | 19,09 | 19,09 | 19,04 | 19,04 | 600 |
21 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
20 mar 2024 | 18,82 | 18,82 | 18,82 | 18,85 | 18,85 | 531 |
19 mar 2024 | 18,84 | 18,84 | 18,84 | 18,85 | 18,85 | 300 |
18 mar 2024 | 18,99 | 18,99 | 18,79 | 18,83 | 18,83 | 50 |
15 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
14 mar 2024 | 18,99 | 19,01 | 18,98 | 18,88 | 18,88 | 5.740 |
13 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
12 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
11 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
08 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
07 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
06 mar 2024 | 18,73 | 18,73 | 18,73 | 18,76 | 18,76 | 533 |
05 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
04 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
01 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
29 feb 2024 | 18,60 | 18,60 | 18,60 | 18,56 | 18,56 | 550 |
28 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
27 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
26 feb 2024 | 18,43 | 18,43 | 18,43 | 18,51 | 18,51 | 280 |
23 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
22 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 feb 2024 | 18,55 | 18,58 | 18,55 | 18,50 | 18,50 | 2.063 |
20 feb 2024 | 18,53 | 18,53 | 18,53 | 18,51 | 18,51 | 2 |
19 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
16 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
15 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
14 feb 2024 | 18,44 | 18,44 | 18,44 | 18,40 | 18,40 | 540 |
13 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
12 feb 2024 | 18,41 | 18,41 | 18,41 | 18,53 | 18,53 | 235 |
09 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
08 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
07 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
06 feb 2024 | 18,39 | 18,40 | 18,39 | 18,43 | 18,43 | 1.010 |
05 feb 2024 | 18,48 | 18,48 | 18,48 | 18,30 | 18,30 | 800 |
02 feb 2024 | 18,50 | 18,50 | 18,50 | 18,46 | 18,46 | 17 |
01 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
31 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
30 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
29 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
26 gen 2024 | 18,59 | 18,59 | 18,59 | 18,64 | 18,64 | 300 |
25 gen 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
24 gen 2024 | 18,46 | 18,46 | 18,46 | 18,44 | 18,44 | 165 |
23 gen 2024 | 18,31 | 18,31 | 18,31 | 18,25 | 18,25 | 300 |
22 gen 2024 | 18,30 | 18,30 | 18,30 | 18,26 | 18,26 | 280 |
19 gen 2024 | 18,22 | 18,22 | 18,22 | 18,02 | 18,02 | 240 |
18 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
17 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
16 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
*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...