Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
21 mag 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
20 mag 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
17 mag 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
16 mag 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
15 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
14 mag 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
13 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
10 mag 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
09 mag 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
08 mag 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
07 mag 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
06 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
03 mag 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
02 mag 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
01 mag 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
30 apr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
29 apr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
26 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
25 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
24 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
23 apr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
22 apr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
19 apr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
18 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
17 apr 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
16 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
15 apr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
12 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
11 apr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
10 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
09 apr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
08 apr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
05 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
04 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
03 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
02 apr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
01 apr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
28 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
27 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
26 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
25 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
22 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
21 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
20 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
19 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
18 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
15 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
14 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
13 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
12 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
11 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
08 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
07 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
06 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
05 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
04 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
01 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
29 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
28 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
27 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
26 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
23 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
22 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
21 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
20 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
16 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
15 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
14 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
13 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
12 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
09 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
08 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
07 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
06 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
05 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
02 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
01 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
31 gen 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
30 gen 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
29 gen 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
26 gen 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
25 gen 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
24 gen 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
23 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
22 gen 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
19 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
18 gen 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
17 gen 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
16 gen 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
12 gen 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
11 gen 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
10 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
09 gen 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
08 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
05 gen 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
04 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
03 gen 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
02 gen 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
29 dic 2023 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
*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...