Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
03 lug 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
02 lug 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
01 lug 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
28 giu 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
27 giu 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
26 giu 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
25 giu 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
24 giu 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
21 giu 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
20 giu 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
18 giu 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
17 giu 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
14 giu 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
13 giu 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
12 giu 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
11 giu 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
10 giu 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
07 giu 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
06 giu 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
05 giu 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
04 giu 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
03 giu 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
31 mag 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
30 mag 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
29 mag 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
28 mag 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
24 mag 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
23 mag 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
22 mag 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
21 mag 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
20 mag 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
17 mag 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
16 mag 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
15 mag 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
14 mag 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
13 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
10 mag 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
09 mag 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
08 mag 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
07 mag 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
06 mag 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
03 mag 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
02 mag 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
01 mag 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
30 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
29 apr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
26 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
25 apr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
24 apr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
23 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
22 apr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
19 apr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
18 apr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
17 apr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
16 apr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
15 apr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
12 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
11 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
10 apr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
09 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
08 apr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
05 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
04 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
03 apr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
02 apr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
01 apr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
28 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
27 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
26 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
25 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
22 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
21 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
20 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
19 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
18 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
15 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
14 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
13 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
12 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
11 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
08 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
07 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
06 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
05 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
04 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
01 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
29 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
28 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
27 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
26 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
23 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
22 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
21 feb 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
20 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
16 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
15 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
14 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
13 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
12 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
*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...