Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
03 lug 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
02 lug 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
01 lug 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
28 giu 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
27 giu 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
26 giu 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
25 giu 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
24 giu 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
21 giu 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
20 giu 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
18 giu 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
17 giu 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
14 giu 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
13 giu 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
12 giu 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
11 giu 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
10 giu 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
07 giu 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
06 giu 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
05 giu 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
04 giu 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
03 giu 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
31 mag 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
30 mag 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
29 mag 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
28 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
24 mag 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
23 mag 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
22 mag 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
21 mag 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
20 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
17 mag 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
16 mag 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
15 mag 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
14 mag 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
13 mag 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
10 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
09 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
08 mag 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
07 mag 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
06 mag 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
03 mag 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
02 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
01 mag 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
30 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
29 apr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
26 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
25 apr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
24 apr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
23 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
22 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
19 apr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
18 apr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
17 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
16 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
15 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
12 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
11 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
10 apr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
09 apr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
08 apr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
05 apr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
04 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
03 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
02 apr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
01 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
28 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
27 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
26 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
25 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
22 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
21 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
20 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
19 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
18 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
15 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
14 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
13 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
12 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
11 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
08 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
07 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
06 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
05 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
04 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
01 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
29 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
28 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
27 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
26 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
23 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
22 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
21 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
20 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
16 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
15 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
14 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
13 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
12 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
*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...