Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
01 mag 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
30 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
29 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
26 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
25 apr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
24 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
23 apr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
22 apr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
19 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
18 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
17 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
16 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
15 apr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
12 apr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
11 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
10 apr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
09 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
08 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
05 apr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
04 apr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
03 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
02 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
01 apr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
28 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
27 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
26 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
25 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
22 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
21 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
20 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
19 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
18 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
15 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
14 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
13 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
12 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
11 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
08 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
07 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
06 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
05 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
04 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
01 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
29 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
28 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
27 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
26 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
23 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
22 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
21 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
20 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
16 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
15 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
14 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
13 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
12 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
09 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
08 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
07 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
06 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
05 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
02 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
01 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
31 gen 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
30 gen 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
29 gen 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
26 gen 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
25 gen 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
24 gen 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
23 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
22 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
19 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
18 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
17 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
16 gen 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
12 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
11 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
10 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
09 gen 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
08 gen 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
05 gen 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
04 gen 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
03 gen 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
02 gen 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
29 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
28 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
27 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
26 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
22 dic 2023 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
21 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
20 dic 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
19 dic 2023 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
18 dic 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
15 dic 2023 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
14 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
13 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
12 dic 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
11 dic 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
*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...