Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
13 giu 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
12 giu 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
11 giu 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
10 giu 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
07 giu 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
06 giu 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
05 giu 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
04 giu 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
03 giu 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | 220 |
31 mag 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
30 mag 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
29 mag 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
28 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
27 mag 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
24 mag 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
23 mag 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
22 mag 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
21 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
20 mag 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
17 mag 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
16 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
15 mag 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
14 mag 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
13 mag 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
10 mag 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
09 mag 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
08 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
07 mag 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
06 mag 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
03 mag 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
02 mag 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
30 apr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
29 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
26 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
25 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
24 apr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
23 apr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
22 apr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
19 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
18 apr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
17 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
16 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
15 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
12 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
11 apr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
10 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
09 apr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
08 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
05 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
04 apr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
03 apr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
02 apr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
28 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
27 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
26 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
25 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
22 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
21 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
20 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
19 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
18 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
15 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
14 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
13 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
12 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
11 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
08 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
07 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
06 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
05 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
04 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
01 mar 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
29 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
28 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
27 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
26 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
23 feb 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
22 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
21 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
20 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
19 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
16 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
15 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
14 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
13 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
12 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
09 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
08 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
07 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
06 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
05 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
02 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
01 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
31 gen 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
30 gen 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
29 gen 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
26 gen 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
25 gen 2024 | 18,61 | 18,66 | 18,61 | 18,66 | 18,66 | 10 |
24 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
*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...