Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
20 giu 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
18 giu 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
17 giu 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
14 giu 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
13 giu 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
12 giu 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
11 giu 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
10 giu 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
07 giu 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
06 giu 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
05 giu 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
04 giu 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
03 giu 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
31 mag 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
30 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
29 mag 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
28 mag 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
24 mag 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
23 mag 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
22 mag 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
21 mag 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
20 mag 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
17 mag 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
16 mag 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
15 mag 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
14 mag 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
13 mag 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
10 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
09 mag 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
08 mag 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
07 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
06 mag 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
03 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
02 mag 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
01 mag 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
30 apr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
29 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
26 apr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
25 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
24 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
23 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
22 apr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
19 apr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
18 apr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
17 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
16 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
15 apr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
12 apr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
11 apr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
10 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
09 apr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
08 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
05 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
04 apr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
03 apr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
02 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
01 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
28 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
27 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
26 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
25 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
22 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
21 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
20 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
19 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
18 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
15 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
14 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
13 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
12 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
11 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
08 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
07 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
06 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
05 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
04 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
01 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
29 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
28 feb 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
27 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
26 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
23 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
22 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
21 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
20 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
16 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
15 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
14 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
13 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
12 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
09 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
08 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
07 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
06 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
05 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
02 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
01 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
31 gen 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
30 gen 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
*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...