Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
13 giu 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
12 giu 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
11 giu 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
10 giu 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
07 giu 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
06 giu 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
05 giu 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
04 giu 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
03 giu 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
31 mag 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
30 mag 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
29 mag 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
28 mag 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
24 mag 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
23 mag 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
22 mag 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
21 mag 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
20 mag 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
17 mag 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
16 mag 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
15 mag 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
14 mag 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
13 mag 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
10 mag 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
09 mag 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
08 mag 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
07 mag 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
06 mag 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
03 mag 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
02 mag 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
01 mag 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
30 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
29 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
26 apr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
25 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
24 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
23 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
22 apr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
19 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
18 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
17 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
16 apr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
15 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
12 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
11 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
10 apr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
09 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
08 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
05 apr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
04 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
03 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
02 apr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
01 apr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
28 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
27 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
26 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
25 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
22 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
21 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
20 mar 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
19 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
18 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
15 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
14 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
13 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
12 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
11 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
08 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
07 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
06 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
05 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
04 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
01 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
29 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
28 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
27 feb 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
26 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
23 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
22 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
21 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
20 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
16 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
15 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
14 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
13 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
12 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
09 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
08 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
07 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
06 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
05 feb 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
02 feb 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
01 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
31 gen 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
30 gen 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
29 gen 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
26 gen 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
25 gen 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
24 gen 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
*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...