Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | 10 |
04 lug 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
03 lug 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
02 lug 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
01 lug 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
28 giu 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
27 giu 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
26 giu 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
25 giu 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
24 giu 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
21 giu 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
20 giu 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
19 giu 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
18 giu 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
17 giu 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
14 giu 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
13 giu 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
12 giu 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
11 giu 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
10 giu 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
07 giu 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
06 giu 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
05 giu 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
04 giu 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
03 giu 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
31 mag 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
30 mag 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
29 mag 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
28 mag 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
27 mag 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
24 mag 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
23 mag 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
22 mag 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
21 mag 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
20 mag 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
17 mag 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
16 mag 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
15 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
14 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
13 mag 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
10 mag 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
09 mag 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
08 mag 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
07 mag 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
06 mag 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
03 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
02 mag 2024 | 16,76 | 17,16 | 16,76 | 17,16 | 17,16 | 10 |
30 apr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
29 apr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
26 apr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
25 apr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
24 apr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
23 apr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
22 apr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
19 apr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
18 apr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
17 apr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
16 apr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 10 |
15 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
12 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
11 apr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
10 apr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
09 apr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | 300 |
08 apr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
05 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
04 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
03 apr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
02 apr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
28 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
27 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
26 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
25 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
22 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
21 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
20 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
19 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
18 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
15 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
14 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
13 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
12 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
11 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
08 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
07 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
06 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
05 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
04 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
01 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
29 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
28 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
27 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
26 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
23 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
22 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
21 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
20 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
19 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
16 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
15 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
14 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
*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...