Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
17 mag 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
16 mag 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
15 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
14 mag 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
13 mag 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
10 mag 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
09 mag 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
08 mag 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
07 mag 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
06 mag 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
03 mag 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
02 mag 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
01 mag 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
30 apr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
29 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
26 apr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
25 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
24 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
23 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
22 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
19 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
18 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
17 apr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
16 apr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
15 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
12 apr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
11 apr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
10 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
09 apr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
08 apr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
05 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
04 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
03 apr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
02 apr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
01 apr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
28 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
27 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
26 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
25 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
22 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
21 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
20 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
19 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
18 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
15 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
14 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
13 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
12 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
11 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
08 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
07 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
06 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
05 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
04 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
01 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
29 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
28 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
27 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
26 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
23 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
22 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
21 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
20 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
16 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
15 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
14 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
13 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
12 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
09 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
08 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
07 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
06 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
05 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
02 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
01 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
31 gen 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
30 gen 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
29 gen 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
26 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
25 gen 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
24 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
23 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
22 gen 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
19 gen 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
18 gen 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
17 gen 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
16 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
12 gen 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
11 gen 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
10 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
09 gen 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
08 gen 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
05 gen 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
04 gen 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
03 gen 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
02 gen 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
29 dic 2023 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
28 dic 2023 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
27 dic 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
*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...