Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | - | - | - | - | - | - |
31 mag 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
30 mag 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
29 mag 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
28 mag 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
24 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
23 mag 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
22 mag 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
21 mag 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
20 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
17 mag 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
16 mag 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
15 mag 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
14 mag 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
13 mag 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
10 mag 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
09 mag 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
08 mag 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
07 mag 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
06 mag 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
03 mag 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
02 mag 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
01 mag 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
30 apr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
29 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
26 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
25 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
24 apr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
23 apr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
22 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
19 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
18 apr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
17 apr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
16 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
15 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
12 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
11 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
10 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
09 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
08 apr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
05 apr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
04 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
03 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
02 apr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
01 apr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
28 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
27 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
26 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
25 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
22 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
21 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
20 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
19 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
18 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
15 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
14 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
13 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
12 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
11 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
08 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
07 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
06 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
05 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
04 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
01 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
29 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
28 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
27 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
26 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
23 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
22 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
21 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
20 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
16 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
15 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
14 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
13 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
12 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
09 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
08 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
07 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
06 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
05 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
02 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
01 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
31 gen 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
30 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
29 gen 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
26 gen 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
25 gen 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
24 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
23 gen 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
22 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
19 gen 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
18 gen 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
17 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
16 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
12 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
11 gen 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
10 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
*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...