Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
13 giu 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
12 giu 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
11 giu 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
10 giu 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
07 giu 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
06 giu 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
05 giu 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
04 giu 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
03 giu 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
31 mag 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
30 mag 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
29 mag 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
28 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
24 mag 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
23 mag 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
22 mag 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
21 mag 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
20 mag 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
17 mag 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
16 mag 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
15 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
14 mag 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
13 mag 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
10 mag 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
09 mag 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
08 mag 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
07 mag 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
06 mag 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
03 mag 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
02 mag 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
01 mag 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
30 apr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
29 apr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
26 apr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
25 apr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
24 apr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
23 apr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
22 apr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
19 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
18 apr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
17 apr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
16 apr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
15 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
12 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
11 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
10 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
09 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
08 apr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
05 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
04 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
03 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
02 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
01 apr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
28 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
27 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
26 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
25 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
22 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
21 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
20 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
19 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
18 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
15 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
14 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
13 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
12 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
11 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
08 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
07 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
06 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
05 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
04 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
01 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
29 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
28 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
27 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
26 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
23 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
22 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
21 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
20 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
16 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
15 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
14 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
13 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
12 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
09 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
08 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
07 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
06 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
05 feb 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
02 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
01 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
31 gen 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
30 gen 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
29 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
26 gen 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
25 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
24 gen 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
*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...