Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 18,34 | 18,96 | 18,34 | 18,96 | 18,96 | - |
22 apr 2024 | 17,80 | 18,20 | 17,80 | 18,20 | 18,20 | - |
19 apr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
18 apr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
17 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
16 apr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
15 apr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
12 apr 2024 | 18,10 | 18,27 | 18,10 | 18,27 | 18,27 | - |
11 apr 2024 | 18,20 | 18,54 | 18,20 | 18,54 | 18,54 | - |
10 apr 2024 | 17,81 | 18,34 | 17,81 | 18,34 | 18,34 | - |
09 apr 2024 | 18,26 | 18,28 | 18,15 | 18,28 | 18,28 | - |
08 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
05 apr 2024 | 18,09 | 18,16 | 17,96 | 17,96 | 17,96 | - |
04 apr 2024 | 18,40 | 18,40 | 18,02 | 18,26 | 18,26 | 150 |
03 apr 2024 | 18,33 | 18,45 | 18,31 | 18,45 | 18,45 | - |
02 apr 2024 | 18,30 | 18,63 | 18,29 | 18,50 | 18,50 | - |
28 mar 2024 | 18,30 | 18,30 | 18,10 | 18,19 | 18,19 | - |
27 mar 2024 | 18,47 | 18,54 | 18,27 | 18,27 | 18,27 | - |
26 mar 2024 | 18,47 | 18,47 | 17,97 | 18,32 | 18,32 | - |
25 mar 2024 | 18,09 | 18,65 | 18,09 | 18,28 | 18,28 | - |
22 mar 2024 | 18,71 | 18,83 | 18,26 | 18,31 | 18,31 | - |
21 mar 2024 | 19,04 | 19,04 | 18,68 | 18,68 | 18,68 | - |
20 mar 2024 | 18,87 | 18,94 | 18,87 | 18,88 | 18,88 | - |
19 mar 2024 | 19,02 | 19,16 | 18,67 | 18,77 | 18,77 | 100 |
18 mar 2024 | 18,47 | 18,81 | 18,47 | 18,81 | 18,81 | - |
15 mar 2024 | 18,92 | 18,92 | 18,71 | 18,71 | 18,71 | - |
14 mar 2024 | 19,17 | 19,38 | 19,02 | 19,02 | 19,02 | - |
13 mar 2024 | 19,90 | 19,90 | 19,31 | 19,31 | 19,31 | - |
12 mar 2024 | 19,81 | 19,81 | 19,63 | 19,65 | 19,65 | - |
11 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
08 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
07 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
06 mar 2024 | 21,20 | 21,28 | 21,10 | 21,10 | 21,10 | - |
05 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
04 mar 2024 | 21,66 | 21,66 | 21,24 | 21,24 | 21,24 | - |
01 mar 2024 | 21,56 | 21,70 | 21,44 | 21,46 | 21,46 | - |
29 feb 2024 | 22,18 | 22,18 | 21,82 | 21,82 | 21,82 | - |
28 feb 2024 | 22,16 | 22,16 | 21,76 | 21,86 | 21,86 | - |
27 feb 2024 | 21,84 | 21,84 | 21,64 | 21,80 | 21,80 | - |
26 feb 2024 | 22,08 | 22,54 | 21,62 | 22,54 | 22,54 | 50 |
23 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
22 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
21 feb 2024 | 21,94 | 21,94 | 21,48 | 21,48 | 21,48 | - |
20 feb 2024 | 21,90 | 21,90 | 21,54 | 21,70 | 21,70 | - |
19 feb 2024 | 21,64 | 21,64 | 21,44 | 21,62 | 21,62 | - |
16 feb 2024 | 20,94 | 21,46 | 20,94 | 21,34 | 21,34 | - |
15 feb 2024 | 20,96 | 21,38 | 20,96 | 21,20 | 21,20 | - |
14 feb 2024 | 21,70 | 21,70 | 21,18 | 21,18 | 21,18 | - |
13 feb 2024 | 21,76 | 21,76 | 21,54 | 21,54 | 21,54 | - |
12 feb 2024 | 21,84 | 21,84 | 21,44 | 21,56 | 21,56 | - |
09 feb 2024 | 21,66 | 21,66 | 21,38 | 21,46 | 21,46 | - |
08 feb 2024 | 22,00 | 22,00 | 21,46 | 21,46 | 21,46 | - |
07 feb 2024 | 22,44 | 22,44 | 21,86 | 21,92 | 21,92 | - |
06 feb 2024 | 21,88 | 22,26 | 21,88 | 22,20 | 22,20 | - |
05 feb 2024 | 22,40 | 22,62 | 22,36 | 22,36 | 22,36 | - |
02 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
01 feb 2024 | 20,88 | 21,00 | 20,88 | 21,00 | 21,00 | - |
31 gen 2024 | 20,80 | 20,86 | 20,68 | 20,80 | 20,80 | - |
30 gen 2024 | 20,76 | 20,76 | 20,56 | 20,56 | 20,56 | - |
29 gen 2024 | 20,92 | 20,92 | 20,40 | 20,40 | 20,40 | - |
26 gen 2024 | 20,68 | 20,68 | 20,50 | 20,60 | 20,60 | - |
25 gen 2024 | 20,90 | 20,90 | 20,42 | 20,52 | 20,52 | - |
24 gen 2024 | 20,18 | 20,74 | 20,18 | 20,74 | 20,74 | - |
23 gen 2024 | 20,66 | 20,66 | 20,16 | 20,40 | 20,40 | - |
22 gen 2024 | 20,52 | 20,84 | 20,40 | 20,44 | 20,44 | - |
19 gen 2024 | 21,02 | 21,02 | 20,62 | 20,62 | 20,62 | - |
18 gen 2024 | 20,60 | 20,78 | 20,60 | 20,78 | 20,78 | - |
17 gen 2024 | 21,12 | 21,12 | 20,70 | 20,70 | 20,70 | - |
16 gen 2024 | 21,08 | 21,08 | 20,92 | 21,08 | 21,08 | - |
15 gen 2024 | 20,72 | 20,92 | 20,72 | 20,92 | 20,92 | - |
12 gen 2024 | 22,04 | 22,04 | 20,78 | 20,84 | 20,84 | - |
11 gen 2024 | 21,76 | 22,40 | 21,76 | 22,32 | 22,32 | - |
10 gen 2024 | 21,88 | 22,16 | 21,80 | 22,16 | 22,16 | - |
09 gen 2024 | 22,40 | 22,40 | 21,78 | 21,82 | 21,82 | - |
08 gen 2024 | 22,14 | 22,14 | 21,78 | 21,84 | 21,84 | - |
05 gen 2024 | 22,06 | 22,06 | 21,86 | 21,94 | 21,94 | - |
04 gen 2024 | 22,08 | 22,08 | 21,76 | 21,88 | 21,88 | - |
03 gen 2024 | 22,94 | 22,94 | 22,18 | 22,18 | 22,18 | - |
02 gen 2024 | 22,84 | 22,84 | 22,74 | 22,74 | 22,74 | - |
29 dic 2023 | 23,12 | 23,12 | 22,66 | 22,66 | 22,66 | - |
28 dic 2023 | 23,16 | 23,16 | 22,70 | 22,82 | 22,82 | - |
27 dic 2023 | 23,02 | 23,02 | 22,64 | 22,72 | 22,72 | - |
22 dic 2023 | 22,96 | 22,96 | 22,64 | 22,72 | 22,72 | - |
21 dic 2023 | 23,02 | 23,02 | 22,74 | 22,86 | 22,86 | - |
20 dic 2023 | 22,32 | 22,78 | 22,32 | 22,78 | 22,78 | - |
19 dic 2023 | 22,18 | 22,64 | 22,18 | 22,64 | 22,64 | - |
18 dic 2023 | 22,84 | 22,84 | 22,34 | 22,58 | 22,58 | - |
15 dic 2023 | 23,40 | 23,40 | 22,62 | 22,70 | 22,70 | - |
14 dic 2023 | 22,90 | 23,54 | 22,90 | 23,40 | 23,40 | - |
13 dic 2023 | 23,34 | 23,34 | 23,12 | 23,12 | 23,12 | - |
12 dic 2023 | 23,64 | 23,64 | 23,12 | 23,20 | 23,20 | - |
11 dic 2023 | 23,40 | 23,40 | 23,02 | 23,08 | 23,08 | - |
08 dic 2023 | 23,50 | 23,50 | 23,14 | 23,24 | 23,24 | - |
07 dic 2023 | 23,42 | 23,42 | 23,16 | 23,16 | 23,16 | - |
06 dic 2023 | 23,54 | 23,54 | 23,20 | 23,40 | 23,40 | - |
05 dic 2023 | 23,38 | 23,50 | 23,14 | 23,14 | 23,14 | - |
04 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
01 dic 2023 | 21,98 | 22,32 | 21,98 | 22,32 | 22,32 | - |
30 nov 2023 | 22,44 | 22,44 | 22,16 | 22,18 | 22,18 | - |
29 nov 2023 | 22,22 | 22,44 | 21,92 | 22,44 | 22,44 | - |
*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...