Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
30 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
29 apr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
26 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
25 apr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
24 apr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
23 apr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
22 apr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
19 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
18 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
17 apr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
16 apr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
15 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
12 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
11 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
10 apr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
09 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
08 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
05 apr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
04 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
03 apr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
02 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
01 apr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
28 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
27 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
26 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
25 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
22 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
21 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
20 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
19 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
18 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
15 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
14 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
13 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
12 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
11 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
08 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
07 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
06 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
05 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
04 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
01 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
29 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
28 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
27 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
26 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
23 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
22 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
21 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
20 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
16 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
15 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
14 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
13 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
12 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
09 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
08 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
07 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
06 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
05 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
02 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
01 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
31 gen 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
30 gen 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
29 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
26 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
25 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
24 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
23 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
22 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
19 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
18 gen 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
17 gen 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
16 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
12 gen 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
11 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
10 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
09 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
08 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
05 gen 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
04 gen 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
03 gen 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
02 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
29 dic 2023 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
28 dic 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
27 dic 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
26 dic 2023 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
22 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
21 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
20 dic 2023 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
19 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
18 dic 2023 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
15 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
14 dic 2023 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
13 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
12 dic 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
11 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
08 dic 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
07 dic 2023 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
*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...