Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
03 lug 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
02 lug 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
01 lug 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 giu 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
27 giu 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
26 giu 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
25 giu 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
24 giu 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
21 giu 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
20 giu 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
18 giu 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
17 giu 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
14 giu 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
13 giu 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
12 giu 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
11 giu 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
10 giu 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
07 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
06 giu 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
05 giu 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
04 giu 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
03 giu 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
31 mag 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
30 mag 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
29 mag 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
28 mag 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
24 mag 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
23 mag 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
22 mag 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
21 mag 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
20 mag 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
17 mag 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
16 mag 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
15 mag 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
14 mag 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
13 mag 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
10 mag 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
09 mag 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
08 mag 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
07 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
06 mag 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
03 mag 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
02 mag 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
01 mag 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
30 apr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
29 apr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
26 apr 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
25 apr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
24 apr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
23 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
22 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
19 apr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
18 apr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
17 apr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
16 apr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
15 apr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
12 apr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
11 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
10 apr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
09 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
08 apr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
05 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
04 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
03 apr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
02 apr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
01 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
28 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
27 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
26 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
25 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
22 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
21 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
20 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
19 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
18 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
15 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
14 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
13 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
12 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
11 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
08 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
07 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
06 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
05 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
04 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
01 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
29 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
28 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
27 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
26 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
23 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
22 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
21 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
20 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
16 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
15 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
14 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
13 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
12 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
*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...