Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 21,90 | 21,90 | 21,90 | 21,83 | 21,83 | 9 |
09 mag 2024 | 21,85 | 21,85 | 21,85 | 21,95 | 21,95 | 20 |
08 mag 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
07 mag 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
03 mag 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
02 mag 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
01 mag 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
30 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
29 apr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
26 apr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
25 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
24 apr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
23 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
22 apr 2024 | 19,67 | 19,67 | 19,67 | 19,71 | 19,71 | 31 |
19 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
18 apr 2024 | 20,35 | 20,35 | 20,35 | 20,28 | 20,28 | 13 |
17 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
16 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
15 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
12 apr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
11 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
10 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
09 apr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
08 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
05 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
04 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
03 apr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
02 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
28 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
27 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
26 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
25 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
22 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
21 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
20 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
19 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
18 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
15 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
14 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
13 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
12 mar 2024 | 22,69 | 22,69 | 22,69 | 22,63 | 22,63 | 1.407 |
11 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
08 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
07 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
06 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
05 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
04 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
01 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | 800 |
29 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
28 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
27 feb 2024 | 21,39 | 21,39 | 21,39 | 21,28 | 21,28 | 60.114 |
26 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
23 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
22 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
21 feb 2024 | 20,27 | 20,27 | 20,27 | 20,26 | 20,26 | 274 |
20 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
19 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
16 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
15 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
14 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
13 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
12 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
09 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
08 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
07 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
06 feb 2024 | 19,28 | 19,58 | 19,28 | 19,55 | 19,55 | 2.614 |
05 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
02 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
01 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
31 gen 2024 | 18,65 | 18,99 | 18,65 | 18,91 | 18,91 | 375 |
30 gen 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
29 gen 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
26 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
25 gen 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
24 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
23 gen 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
22 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
19 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
18 gen 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
17 gen 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
16 gen 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
15 gen 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
12 gen 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
11 gen 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
10 gen 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
09 gen 2024 | 21,62 | 21,62 | 21,62 | 21,55 | 21,55 | 20 |
08 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
05 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
04 gen 2024 | 22,74 | 22,74 | 22,74 | 22,54 | 22,54 | 4 |
03 gen 2024 | 22,76 | 22,76 | 22,76 | 22,80 | 22,80 | 89 |
02 gen 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
29 dic 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
28 dic 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
27 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
22 dic 2023 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
21 dic 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
20 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
19 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
18 dic 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
15 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
*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...