Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
27 giu 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
26 giu 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
25 giu 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
24 giu 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
21 giu 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
20 giu 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
18 giu 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
17 giu 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
14 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
13 giu 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
12 giu 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
11 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
10 giu 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
07 giu 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
06 giu 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
05 giu 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
04 giu 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
03 giu 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
31 mag 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
30 mag 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
29 mag 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
28 mag 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
24 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
23 mag 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
22 mag 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
21 mag 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
20 mag 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
17 mag 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
16 mag 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
15 mag 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
14 mag 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
13 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
10 mag 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
09 mag 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
08 mag 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
07 mag 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
06 mag 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
03 mag 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
02 mag 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
01 mag 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
30 apr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
29 apr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
26 apr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
25 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
24 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
23 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
22 apr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
19 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
18 apr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
17 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
16 apr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
15 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
12 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
11 apr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
10 apr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
09 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
08 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
05 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
04 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
03 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
02 apr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
01 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
28 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
27 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
26 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
25 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
22 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
21 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
20 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
19 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
18 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
15 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
14 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
13 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
12 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
11 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
08 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
07 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
06 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
05 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
04 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
01 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
29 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
28 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
27 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
26 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
23 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
22 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
21 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
20 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
16 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
15 feb 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
14 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
13 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
12 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
09 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
08 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
07 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
06 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
*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...