Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 lug 2024 | 19,8705 | 19,8705 | 19,8705 | 19,8705 | 19,8705 | - |
26 lug 2024 | 19,9050 | 19,9251 | 19,7690 | 19,9044 | 19,9044 | - |
25 lug 2024 | 19,8854 | 20,0905 | 19,8761 | 19,8872 | 19,8872 | - |
24 lug 2024 | 19,9710 | 19,9853 | 19,8064 | 19,9603 | 19,9603 | - |
23 lug 2024 | 19,8690 | 20,0448 | 19,8594 | 19,8699 | 19,8699 | - |
22 lug 2024 | 19,8303 | 19,9408 | 19,8293 | 19,8320 | 19,8320 | - |
19 lug 2024 | 19,8839 | 19,9923 | 19,8701 | 19,8875 | 19,8875 | - |
18 lug 2024 | 19,9153 | 19,9435 | 19,7927 | 19,9170 | 19,9170 | - |
17 lug 2024 | 19,6635 | 19,9572 | 19,6592 | 19,6631 | 19,6631 | - |
16 lug 2024 | 19,8382 | 19,8945 | 19,6604 | 19,8388 | 19,8388 | - |
15 lug 2024 | 19,5928 | 19,9456 | 19,5769 | 19,5917 | 19,5917 | - |
12 lug 2024 | 19,5466 | 19,6360 | 19,5128 | 19,5455 | 19,5455 | - |
11 lug 2024 | 19,6067 | 19,6447 | 19,5440 | 19,6048 | 19,6048 | - |
10 lug 2024 | 19,6271 | 19,6360 | 19,5323 | 19,6246 | 19,6246 | - |
09 lug 2024 | 19,5970 | 19,6971 | 19,5520 | 19,5932 | 19,5932 | - |
08 lug 2024 | 19,6484 | 19,7281 | 19,5760 | 19,6486 | 19,6486 | - |
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | 19,8731 | 19,9173 | 19,7083 | 19,8710 | 19,8710 | - |
03 lug 2024 | 19,9854 | 20,0007 | 19,7778 | 19,9884 | 19,9884 | - |
02 lug 2024 | 19,7185 | 20,0196 | 19,6940 | 19,7038 | 19,7038 | - |
01 lug 2024 | 19,3681 | 19,6427 | 19,3109 | 19,3681 | 19,3681 | - |
28 giu 2024 | 19,7536 | 19,7964 | 19,4139 | 19,7563 | 19,7563 | - |
27 giu 2024 | 19,3958 | 19,7902 | 19,3827 | 19,4337 | 19,4337 | - |
26 giu 2024 | 19,5313 | 19,6224 | 19,3687 | 19,5309 | 19,5309 | - |
25 giu 2024 | 19,4236 | 19,5599 | 19,3941 | 19,4204 | 19,4204 | - |
24 giu 2024 | 19,2412 | 19,5754 | 19,2290 | 19,2394 | 19,2394 | - |
21 giu 2024 | 19,2339 | 19,2915 | 19,0931 | 19,2395 | 19,2395 | - |
20 giu 2024 | 19,2652 | 19,4720 | 19,2641 | 19,2670 | 19,2670 | - |
19 giu 2024 | 19,3636 | 19,3821 | 19,2322 | 19,3647 | 19,3647 | - |
18 giu 2024 | 19,5783 | 19,6100 | 19,3808 | 19,5786 | 19,5786 | - |
17 giu 2024 | 19,6337 | 19,6678 | 19,4976 | 19,6324 | 19,6324 | - |
14 giu 2024 | 19,7722 | 19,8205 | 19,5763 | 19,7736 | 19,7736 | - |
13 giu 2024 | 19,8542 | 19,9270 | 19,7889 | 19,8534 | 19,8534 | - |
12 giu 2024 | 19,9176 | 20,0671 | 19,9004 | 19,9199 | 19,9199 | - |
11 giu 2024 | 20,1315 | 20,2039 | 19,9133 | 20,1312 | 20,1312 | - |
10 giu 2024 | 20,3305 | 20,3837 | 20,1020 | 20,3299 | 20,3299 | - |
07 giu 2024 | 20,6457 | 20,6475 | 20,3595 | 20,6500 | 20,6500 | - |
06 giu 2024 | 20,5880 | 20,6831 | 20,5396 | 20,5886 | 20,5886 | - |
05 giu 2024 | 20,3663 | 20,6282 | 20,2978 | 20,3665 | 20,3665 | - |
04 giu 2024 | 20,1769 | 20,3953 | 20,1769 | 20,1766 | 20,1766 | - |
03 giu 2024 | 20,3661 | 20,4731 | 20,1404 | 20,3669 | 20,3669 | - |
31 mag 2024 | 20,2637 | 20,4509 | 20,2541 | 20,2629 | 20,2629 | - |
30 mag 2024 | 19,9226 | 20,2593 | 19,9093 | 19,9237 | 19,9237 | - |
29 mag 2024 | 19,8264 | 19,9309 | 19,7524 | 19,8274 | 19,8274 | - |
28 mag 2024 | 19,9419 | 20,0368 | 19,8598 | 19,9287 | 19,9287 | - |
27 mag 2024 | 19,9689 | 20,0244 | 19,8866 | 19,9749 | 19,9749 | - |
24 mag 2024 | 19,9620 | 20,0312 | 19,8847 | 19,9626 | 19,9626 | - |
23 mag 2024 | 19,7918 | 19,9870 | 19,7918 | 19,7916 | 19,7916 | - |
22 mag 2024 | 19,5963 | 19,7785 | 19,5832 | 19,5961 | 19,5961 | - |
21 mag 2024 | 19,7177 | 19,8034 | 19,5665 | 19,7177 | 19,7177 | - |
20 mag 2024 | 19,7441 | 19,8637 | 19,6987 | 19,7473 | 19,7473 | - |
17 mag 2024 | 19,7385 | 19,8302 | 19,7090 | 19,7384 | 19,7384 | - |
16 mag 2024 | 19,8708 | 19,9167 | 19,7624 | 19,8718 | 19,8718 | - |
15 mag 2024 | 19,8847 | 19,9245 | 19,8591 | 19,8852 | 19,8852 | - |
14 mag 2024 | 19,7939 | 19,9442 | 19,7846 | 19,7961 | 19,7961 | - |
13 mag 2024 | 19,8419 | 19,8709 | 19,7592 | 19,8415 | 19,8415 | - |
10 mag 2024 | 19,8998 | 19,9365 | 19,8124 | 19,8996 | 19,8996 | - |
09 mag 2024 | 19,9550 | 19,9861 | 19,8499 | 19,9511 | 19,9511 | - |
08 mag 2024 | 19,8868 | 20,0642 | 19,8767 | 19,8882 | 19,8882 | - |
07 mag 2024 | 19,8875 | 19,9633 | 19,8374 | 19,8890 | 19,8890 | - |
06 mag 2024 | 19,9458 | 19,9624 | 19,8153 | 19,9486 | 19,9486 | - |
03 mag 2024 | 19,8931 | 19,9524 | 19,8644 | 19,8932 | 19,8932 | - |
02 mag 2024 | 19,8829 | 19,9880 | 19,8284 | 19,8825 | 19,8825 | - |
01 mag 2024 | 20,0322 | 20,0427 | 19,8623 | 20,0327 | 20,0327 | - |
30 apr 2024 | 19,9622 | 20,1379 | 19,9568 | 19,9628 | 19,9628 | - |
29 apr 2024 | 20,1348 | 20,1601 | 19,9597 | 20,1254 | 20,1254 | - |
26 apr 2024 | 20,4016 | 20,4843 | 20,0491 | 20,4059 | 20,4059 | - |
25 apr 2024 | 20,5708 | 20,5871 | 20,2939 | 20,5690 | 20,5690 | - |
24 apr 2024 | 20,4321 | 20,5827 | 20,4091 | 20,4324 | 20,4324 | - |
23 apr 2024 | 20,4331 | 20,5450 | 20,4235 | 20,4336 | 20,4336 | - |
22 apr 2024 | 20,3508 | 20,4078 | 20,2903 | 20,3517 | 20,3517 | - |
19 apr 2024 | 20,3712 | 20,5714 | 20,3636 | 20,3783 | 20,3783 | - |
18 apr 2024 | 20,2688 | 20,4341 | 20,2236 | 20,2694 | 20,2694 | - |
17 apr 2024 | 20,2181 | 20,3045 | 20,1397 | 20,2121 | 20,2121 | - |
16 apr 2024 | 20,1548 | 20,2816 | 20,1548 | 20,1564 | 20,1564 | - |
15 apr 2024 | 20,0691 | 20,2446 | 20,0339 | 20,0712 | 20,0712 | - |
12 apr 2024 | 20,0665 | 20,1648 | 19,9287 | 20,0683 | 20,0683 | - |
11 apr 2024 | 20,1772 | 20,2275 | 20,0698 | 20,1784 | 20,1784 | - |
10 apr 2024 | 20,0358 | 20,2067 | 20,0108 | 20,0326 | 20,0326 | - |
09 apr 2024 | 20,2363 | 20,2475 | 20,0357 | 20,2358 | 20,2358 | - |
08 apr 2024 | 20,2657 | 20,2983 | 20,0814 | 20,2653 | 20,2653 | - |
05 apr 2024 | 20,2622 | 20,3113 | 20,1354 | 20,2619 | 20,2619 | - |
04 apr 2024 | 20,2307 | 20,3149 | 20,1602 | 20,2272 | 20,2272 | - |
03 apr 2024 | 20,2090 | 20,3083 | 20,2079 | 20,2090 | 20,2090 | - |
02 apr 2024 | 20,3407 | 20,3480 | 20,1918 | 20,3437 | 20,3437 | - |
01 apr 2024 | 20,3539 | 20,4132 | 20,2736 | 20,3519 | 20,3519 | - |
29 mar 2024 | 20,4163 | 20,4193 | 20,3462 | 20,4171 | 20,4171 | - |
28 mar 2024 | 20,4644 | 20,5829 | 20,4456 | 20,4655 | 20,4655 | - |
27 mar 2024 | 20,5441 | 20,5682 | 20,4165 | 20,5433 | 20,5433 | - |
26 mar 2024 | 20,4666 | 20,5893 | 20,4395 | 20,4678 | 20,4678 | - |
25 mar 2024 | 20,5209 | 20,5707 | 20,4418 | 20,5209 | 20,5209 | - |
22 mar 2024 | 20,4509 | 20,6122 | 20,4210 | 20,4506 | 20,4506 | - |
21 mar 2024 | 20,4400 | 20,4912 | 20,3829 | 20,4425 | 20,4425 | - |
20 mar 2024 | 20,5527 | 20,6085 | 20,3716 | 20,5529 | 20,5529 | - |
19 mar 2024 | 20,6072 | 20,6673 | 20,5228 | 20,6048 | 20,6048 | - |
18 mar 2024 | 20,4058 | 20,6739 | 20,4051 | 20,4037 | 20,4037 | - |
15 mar 2024 | 20,3844 | 20,4318 | 20,3103 | 20,3841 | 20,3841 | - |
14 mar 2024 | 20,3326 | 20,4603 | 20,3035 | 20,3330 | 20,3330 | - |
13 mar 2024 | 20,3962 | 20,4713 | 20,3055 | 20,3939 | 20,3939 | - |
12 mar 2024 | 20,3958 | 20,4561 | 20,2809 | 20,3964 | 20,3964 | - |
*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...