Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 500 |
25 giu 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
24 giu 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
21 giu 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
20 giu 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
19 giu 2024 | 17,01 | 17,01 | 16,83 | 16,83 | 16,83 | 500 |
18 giu 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
17 giu 2024 | 17,27 | 17,27 | 17,13 | 17,13 | 17,13 | 29 |
14 giu 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
13 giu 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
12 giu 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
11 giu 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
10 giu 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
07 giu 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
06 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
05 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
04 giu 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
03 giu 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
31 mag 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
30 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
29 mag 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
28 mag 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
27 mag 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
24 mag 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
23 mag 2024 | 18,99 | 18,99 | 18,69 | 18,69 | 18,69 | 10 |
22 mag 2024 | 19,20 | 19,48 | 19,00 | 19,00 | 19,00 | 342 |
21 mag 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
20 mag 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
17 mag 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
16 mag 2024 | 18,94 | 18,94 | 18,50 | 18,50 | 18,50 | 100 |
15 mag 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
14 mag 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
13 mag 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
10 mag 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
09 mag 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
08 mag 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
07 mag 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
06 mag 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
03 mag 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
02 mag 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
30 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
29 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
26 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
25 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
24 apr 2024 | 21,06 | 21,06 | 20,53 | 20,53 | 20,53 | 15 |
23 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
22 apr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
19 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
18 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
17 apr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
16 apr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
15 apr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
12 apr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
11 apr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
10 apr 2024 | 21,41 | 21,61 | 21,41 | 21,61 | 21,61 | 80 |
09 apr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
08 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
05 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
04 apr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
03 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
02 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
28 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
27 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
26 mar 2024 | 21,15 | 21,15 | 20,95 | 20,95 | 20,95 | 100 |
25 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
22 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
21 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
20 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
19 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
18 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
15 mar 2024 | 19,80 | 20,57 | 19,80 | 20,57 | 20,57 | 70 |
14 mar 2024 | 19,99 | 19,99 | 19,81 | 19,81 | 19,81 | 130 |
13 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
12 mar 2024 | 20,42 | 20,42 | 20,17 | 20,17 | 20,17 | 75 |
11 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | 20 |
08 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
07 mar 2024 | 20,19 | 20,56 | 20,19 | 20,56 | 20,56 | 250 |
06 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | 100 |
05 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
04 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
01 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
29 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
28 feb 2024 | 20,58 | 20,58 | 20,52 | 20,52 | 20,52 | 2 |
27 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
26 feb 2024 | 20,31 | 20,63 | 20,31 | 20,63 | 20,63 | 250 |
23 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
22 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
21 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
20 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
19 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
16 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
15 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
13 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
12 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
09 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
08 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
07 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
06 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
05 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
*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...