Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
27 giu 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
26 giu 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
25 giu 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
24 giu 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
21 giu 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
20 giu 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
18 giu 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
17 giu 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
14 giu 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
13 giu 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
12 giu 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
11 giu 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
10 giu 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
07 giu 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
06 giu 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
05 giu 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
04 giu 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
03 giu 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
31 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
30 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
29 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
28 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
24 mag 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
23 mag 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
22 mag 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
21 mag 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
20 mag 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
17 mag 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
16 mag 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
15 mag 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
14 mag 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
13 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
10 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
09 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
08 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
07 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
06 mag 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
03 mag 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
02 mag 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
01 mag 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
30 apr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
29 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
26 apr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
25 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
24 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
23 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
22 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
19 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
18 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
17 apr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
16 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
15 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
12 apr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
11 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
10 apr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
09 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
08 apr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
05 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
04 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
03 apr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
02 apr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
01 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
28 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
27 mar 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
26 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
25 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
22 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
21 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
20 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
19 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
18 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
15 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
14 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
13 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
12 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
11 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
08 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
07 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
06 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
05 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
04 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
01 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
29 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
28 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
27 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
26 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
23 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
22 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
21 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
20 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
16 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
15 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
14 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
13 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
12 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
09 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
08 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
07 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
06 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
*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...