Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
03 lug 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
02 lug 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
01 lug 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
28 giu 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
27 giu 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
26 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
25 giu 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
24 giu 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
21 giu 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
20 giu 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
18 giu 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
17 giu 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
14 giu 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
13 giu 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
12 giu 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
11 giu 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
10 giu 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
07 giu 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
06 giu 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
05 giu 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
04 giu 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
03 giu 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
31 mag 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
30 mag 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
29 mag 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
28 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
24 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
23 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
22 mag 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
21 mag 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
20 mag 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
17 mag 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
16 mag 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
15 mag 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
14 mag 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
13 mag 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
10 mag 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
09 mag 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
08 mag 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
07 mag 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
06 mag 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
03 mag 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
02 mag 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
01 mag 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
30 apr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
29 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
26 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
25 apr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
24 apr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
23 apr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
22 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
19 apr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
18 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
17 apr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
16 apr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
15 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
12 apr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
11 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
10 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
09 apr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
08 apr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
05 apr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
04 apr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
03 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
02 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
01 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
28 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
27 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
26 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
25 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
22 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
21 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
20 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
19 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
18 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
15 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
14 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
13 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
12 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
11 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
08 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
07 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
06 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
05 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
04 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
01 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
29 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
28 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
27 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
26 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
23 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
22 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
21 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
20 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
16 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
15 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
14 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
13 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
12 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
*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...