Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
03 lug 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
02 lug 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
01 lug 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
28 giu 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
27 giu 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
26 giu 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
25 giu 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
24 giu 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
21 giu 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
20 giu 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
18 giu 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
17 giu 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
14 giu 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
13 giu 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
12 giu 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
11 giu 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
10 giu 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
07 giu 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
06 giu 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
05 giu 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
04 giu 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
03 giu 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
31 mag 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
30 mag 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
29 mag 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
28 mag 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
24 mag 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
23 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
22 mag 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
21 mag 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
20 mag 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
17 mag 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
16 mag 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
15 mag 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
14 mag 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
13 mag 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
10 mag 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
09 mag 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
08 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
07 mag 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
06 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
03 mag 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
02 mag 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
01 mag 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
30 apr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
29 apr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
26 apr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
25 apr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
24 apr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
23 apr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
22 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
19 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
18 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
17 apr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
16 apr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
15 apr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
12 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
11 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
10 apr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
09 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
08 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
05 apr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
04 apr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
03 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
02 apr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
01 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
28 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
27 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
26 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
25 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
22 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
21 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
20 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
19 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
18 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
15 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
14 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
13 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
12 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
11 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
08 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
07 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
06 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
05 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
04 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
01 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
29 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
28 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
27 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
26 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
23 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
22 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
21 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
20 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
16 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
15 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
14 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
13 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
12 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
*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...