Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
01 mag 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
30 apr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
29 apr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
26 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
25 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
24 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
23 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
22 apr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
19 apr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
18 apr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
17 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
16 apr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
15 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
12 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
11 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
10 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
09 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
08 apr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
05 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
04 apr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
03 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
02 apr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
01 apr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
28 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
27 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
26 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
25 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
22 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
21 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
20 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
19 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
18 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
15 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
14 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
13 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
12 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
11 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
08 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
07 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
06 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
05 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
04 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
01 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
29 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
28 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
27 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
26 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
23 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
22 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
21 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
20 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
16 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
15 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
14 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
13 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
12 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
09 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
08 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
07 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
06 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
05 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
02 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
01 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
31 gen 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
30 gen 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
29 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
26 gen 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
25 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
24 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
23 gen 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
22 gen 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
19 gen 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
18 gen 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
17 gen 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
16 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
12 gen 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
11 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
10 gen 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
09 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
08 gen 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
05 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
04 gen 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
03 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
02 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
29 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
28 dic 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
27 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
26 dic 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
22 dic 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
21 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
20 dic 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
19 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
18 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
15 dic 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
14 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
13 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
12 dic 2023 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
11 dic 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
08 dic 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
*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...