Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | 35 |
16 mag 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
15 mag 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
14 mag 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
13 mag 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
10 mag 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
09 mag 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
08 mag 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
07 mag 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
06 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
03 mag 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
02 mag 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
30 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
29 apr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
26 apr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
25 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
24 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
23 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
22 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
19 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
18 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
17 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
16 apr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
15 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
12 apr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
11 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
10 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
09 apr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
08 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
05 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
04 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
03 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
02 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
28 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
27 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
26 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
25 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
22 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
21 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
20 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
19 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
18 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
15 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
14 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
13 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
12 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
11 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
08 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
07 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
06 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
05 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
04 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
01 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
29 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
28 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
27 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
26 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
23 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
22 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
21 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
20 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
19 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
16 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
15 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
14 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
13 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
12 feb 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
09 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
08 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
07 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
06 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
05 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
02 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
01 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
31 gen 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
30 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
29 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
26 gen 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
25 gen 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
24 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
23 gen 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
22 gen 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
19 gen 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
18 gen 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
17 gen 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
16 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
15 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
12 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
11 gen 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
10 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
09 gen 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
08 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
05 gen 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
04 gen 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
03 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
02 gen 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
29 dic 2023 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
28 dic 2023 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
27 dic 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
22 dic 2023 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
*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...