Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
24 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
23 apr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
22 apr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
19 apr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
18 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
17 apr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
16 apr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
15 apr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
12 apr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
11 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
10 apr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
09 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
08 apr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
05 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
04 apr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
03 apr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
02 apr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
01 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
28 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
27 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
26 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
25 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
22 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
21 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
20 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
19 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
18 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
15 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
14 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
13 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
12 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
11 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
08 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
07 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
06 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
05 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
04 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
01 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
29 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
28 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
27 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
26 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
23 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
22 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
21 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
20 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
16 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
15 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
14 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
13 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
12 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
09 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
08 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
07 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
06 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
05 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
02 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
01 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
31 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
30 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
29 gen 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
26 gen 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
25 gen 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
24 gen 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
23 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
22 gen 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
19 gen 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
18 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
17 gen 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
16 gen 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
12 gen 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
11 gen 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
10 gen 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
09 gen 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
08 gen 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
05 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
04 gen 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
03 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
02 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
29 dic 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
28 dic 2023 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
27 dic 2023 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
26 dic 2023 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
22 dic 2023 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
21 dic 2023 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
20 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
19 dic 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
18 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
15 dic 2023 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
14 dic 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
13 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
12 dic 2023 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
11 dic 2023 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
08 dic 2023 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
07 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
06 dic 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
05 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
04 dic 2023 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
*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...