Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
22 apr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
19 apr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
18 apr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
17 apr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
16 apr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
15 apr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
12 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
11 apr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
10 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
09 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
08 apr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
05 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
04 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
03 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
02 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
01 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
28 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
27 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
26 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
25 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
22 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
21 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
20 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
19 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
18 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
15 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
14 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
13 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
12 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
11 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
08 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
07 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
06 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
05 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
04 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
01 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
29 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
28 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
27 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
26 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
23 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
22 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
21 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
20 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
16 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
15 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
14 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
13 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
12 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
09 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
08 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
07 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
06 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
05 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
02 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
01 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
31 gen 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
30 gen 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
29 gen 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
26 gen 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
25 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
24 gen 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
23 gen 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
22 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
19 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
18 gen 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
17 gen 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
16 gen 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
12 gen 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
11 gen 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
10 gen 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
09 gen 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
08 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
05 gen 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
04 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
03 gen 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
02 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
29 dic 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
28 dic 2023 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
27 dic 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
26 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
22 dic 2023 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
21 dic 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
20 dic 2023 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
19 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
18 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
15 dic 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
14 dic 2023 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
13 dic 2023 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
12 dic 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
11 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
08 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
07 dic 2023 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
06 dic 2023 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
05 dic 2023 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
04 dic 2023 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
01 dic 2023 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
30 nov 2023 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
*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...