Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
24 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
23 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
22 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
19 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
18 apr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
17 apr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
16 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
15 apr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
12 apr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
11 apr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
10 apr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
09 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
08 apr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
05 apr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
04 apr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
03 apr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
02 apr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
01 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
28 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
27 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
26 mar 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
25 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
22 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
21 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
20 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
19 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
18 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
15 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
14 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
13 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
12 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
11 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
08 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
07 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
06 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
05 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
04 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
01 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
29 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
28 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
27 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
26 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
23 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
22 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
21 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
20 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
16 feb 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
15 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
14 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
13 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
12 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
09 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
08 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
07 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
06 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
05 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
02 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
01 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
31 gen 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
30 gen 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
29 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
26 gen 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
25 gen 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
24 gen 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
23 gen 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
22 gen 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
19 gen 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
18 gen 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
17 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
16 gen 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
12 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
11 gen 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
10 gen 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
09 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
08 gen 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
05 gen 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
04 gen 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
03 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
02 gen 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
29 dic 2023 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
28 dic 2023 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
27 dic 2023 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
26 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
22 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
21 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
20 dic 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
19 dic 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
18 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
15 dic 2023 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
14 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
13 dic 2023 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
12 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
11 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
08 dic 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
07 dic 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
06 dic 2023 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
05 dic 2023 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
04 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
01 dic 2023 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
*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...