Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
20 mag 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
17 mag 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
16 mag 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
15 mag 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
14 mag 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
13 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
10 mag 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
09 mag 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
08 mag 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
07 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
06 mag 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
03 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
02 mag 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
01 mag 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
30 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
29 apr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
26 apr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
25 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
24 apr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
23 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
22 apr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
19 apr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
18 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
17 apr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
16 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
15 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
12 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
11 apr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
10 apr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
09 apr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
08 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
05 apr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
04 apr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
03 apr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
02 apr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
01 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
28 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
27 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
26 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
25 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
22 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
21 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
20 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
19 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
18 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
15 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
14 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
13 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
12 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
11 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
08 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
07 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
06 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
05 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
04 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
01 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
29 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
28 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
27 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
26 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
23 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
22 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
21 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
20 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
16 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
15 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
14 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
13 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
12 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
09 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
08 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
07 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
06 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
05 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
02 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
31 gen 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
30 gen 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
29 gen 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
26 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
25 gen 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
24 gen 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
23 gen 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
22 gen 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
19 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
18 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
17 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
16 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
12 gen 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
11 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
10 gen 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
09 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
08 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
05 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
04 gen 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
03 gen 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
02 gen 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
29 dic 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
28 dic 2023 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
*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...