Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
04 giu 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
03 giu 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
31 mag 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
30 mag 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
29 mag 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
28 mag 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
24 mag 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
23 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
22 mag 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 mag 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
20 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
17 mag 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
16 mag 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
15 mag 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
14 mag 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
13 mag 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
10 mag 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
09 mag 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
08 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
07 mag 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
06 mag 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
03 mag 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
02 mag 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
01 mag 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
30 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
29 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
26 apr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
25 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
24 apr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
23 apr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
22 apr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
19 apr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
18 apr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
17 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
16 apr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
15 apr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
12 apr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
11 apr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
10 apr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
09 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
08 apr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
05 apr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
04 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
03 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
02 apr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
01 apr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
28 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
27 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
26 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
25 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
22 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
21 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
20 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
19 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
18 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
15 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
14 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
13 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
12 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
11 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
08 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
07 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
06 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
05 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
04 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
01 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
29 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
28 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
27 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
26 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
23 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
22 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
21 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
20 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
16 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
15 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
14 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
13 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
12 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
09 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
08 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
07 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
06 feb 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
05 feb 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
02 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
01 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
31 gen 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
30 gen 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
29 gen 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
26 gen 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
25 gen 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
24 gen 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
23 gen 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
22 gen 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
19 gen 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
18 gen 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
17 gen 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
16 gen 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
*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...