Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
22 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
21 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
20 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
19 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
18 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
15 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
14 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
13 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
12 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
11 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
08 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
07 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
06 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
05 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
04 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
01 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
29 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
28 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
27 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
26 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
23 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
22 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
21 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
20 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
19 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
16 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
15 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
14 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
13 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
12 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
09 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
08 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
07 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
06 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
05 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
02 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
01 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
31 gen 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
30 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
29 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
26 gen 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
25 gen 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
22 gen 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
19 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
18 gen 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
17 gen 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
16 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 gen 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
12 gen 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
11 gen 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
10 gen 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
09 gen 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
08 gen 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
05 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
27 dic 2023 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
20 dic 2023 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
19 dic 2023 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
18 dic 2023 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
15 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
14 dic 2023 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
13 dic 2023 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
12 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
11 dic 2023 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
08 dic 2023 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
07 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
06 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
05 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
04 dic 2023 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
01 dic 2023 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
30 nov 2023 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
29 nov 2023 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
28 nov 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
27 nov 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
24 nov 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
23 nov 2023 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
22 nov 2023 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
21 nov 2023 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
20 nov 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
17 nov 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
16 nov 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
15 nov 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
14 nov 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
13 nov 2023 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
10 nov 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
09 nov 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
08 nov 2023 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
07 nov 2023 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
06 nov 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
*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...