Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
01 mag 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
30 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
29 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
26 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
25 apr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
24 apr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
23 apr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
22 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
19 apr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
18 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
17 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
16 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
15 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
12 apr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
11 apr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
10 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
09 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
08 apr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
05 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
04 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
03 apr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
02 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
01 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
28 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
27 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
26 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
25 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
22 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
21 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
20 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
19 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
18 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
15 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
14 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
13 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
12 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
11 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
08 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
07 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
06 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
05 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
04 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
01 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
29 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
28 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
27 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
26 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
23 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
22 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
21 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
20 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
16 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
15 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
14 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
13 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
12 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
09 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
08 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
07 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
06 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
05 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
02 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
01 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
31 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
30 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
29 gen 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
26 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
25 gen 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
24 gen 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
23 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
22 gen 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
19 gen 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
18 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
17 gen 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
16 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
12 gen 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
11 gen 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
10 gen 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
09 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
08 gen 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
05 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
04 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
03 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
02 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
29 dic 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
28 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
27 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
26 dic 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
22 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
21 dic 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
20 dic 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
19 dic 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
18 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
15 dic 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
14 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
13 dic 2023 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
12 dic 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
11 dic 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
08 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
*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...