Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
29 apr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
26 apr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
25 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
24 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
23 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
22 apr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
19 apr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
18 apr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
17 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
16 apr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
15 apr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
12 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
11 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
10 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
09 apr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
08 apr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
05 apr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
04 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
03 apr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
02 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
01 apr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
28 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
27 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
26 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
25 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
22 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
21 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
20 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
19 mar 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
18 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
15 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
14 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
13 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
12 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
11 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
08 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
07 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
06 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
05 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
04 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
01 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
29 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
28 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
26 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
23 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
22 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
21 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
20 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
16 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
15 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
14 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
13 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
12 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
09 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
08 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
07 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
06 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
05 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
02 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
01 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
31 gen 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
30 gen 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
29 gen 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
26 gen 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
25 gen 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
24 gen 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
23 gen 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
22 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
19 gen 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
18 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
17 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
16 gen 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
12 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
11 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
10 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
09 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
08 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
05 gen 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
04 gen 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
03 gen 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
02 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
29 dic 2023 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
28 dic 2023 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
27 dic 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
26 dic 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
22 dic 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
21 dic 2023 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
20 dic 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
19 dic 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
18 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
15 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
14 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
13 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
12 dic 2023 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
11 dic 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
08 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
07 dic 2023 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
*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...