Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
03 lug 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
02 lug 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
01 lug 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
28 giu 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
27 giu 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
26 giu 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
25 giu 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
24 giu 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
21 giu 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
20 giu 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
18 giu 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
17 giu 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
14 giu 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
13 giu 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
12 giu 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
11 giu 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
10 giu 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
07 giu 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
06 giu 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
05 giu 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
04 giu 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
03 giu 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
31 mag 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
30 mag 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
29 mag 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
28 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
24 mag 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
23 mag 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
22 mag 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
21 mag 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
20 mag 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
17 mag 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
16 mag 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
15 mag 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
14 mag 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
13 mag 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
10 mag 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
09 mag 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
08 mag 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
07 mag 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
06 mag 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
03 mag 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
02 mag 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
01 mag 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
30 apr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
29 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
26 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
25 apr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
24 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
23 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
22 apr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
19 apr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
18 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
17 apr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
16 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
15 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
12 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
11 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
10 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
09 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
08 apr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
05 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
04 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
03 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
02 apr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
01 apr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
28 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
27 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
26 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
25 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
22 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
21 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
20 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
19 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
18 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
15 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
14 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
13 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
12 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
11 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
08 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
07 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
06 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
05 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
04 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
01 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
29 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
28 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
27 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
26 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
23 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
22 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
21 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
20 feb 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
16 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
15 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
14 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
13 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
12 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
*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...