Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
20 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
19 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
18 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
17 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
14 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
13 giu 2024 | 21,80 | 22,00 | 21,80 | 22,00 | 22,00 | 1 |
12 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
11 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
10 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
07 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
06 giu 2024 | 21,60 | 22,40 | 21,60 | 22,40 | 22,40 | 1 |
05 giu 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
04 giu 2024 | 21,60 | 22,60 | 21,60 | 22,60 | 22,60 | 35 |
03 giu 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
31 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
30 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
29 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
28 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
27 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 1 |
24 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
23 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
22 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
21 mag 2024 | 20,80 | 21,20 | 20,80 | 21,20 | 21,20 | 1 |
20 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
17 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
16 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
15 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
14 mag 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
13 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | 1 |
10 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
09 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
08 mag 2024 | 20,40 | 21,40 | 20,40 | 21,40 | 21,40 | 7 |
07 mag 2024 | 19,90 | 21,40 | 19,90 | 21,40 | 21,40 | 3 |
06 mag 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 1 |
03 mag 2024 | 20,20 | 21,20 | 20,20 | 21,20 | 21,20 | 4 |
02 mag 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
30 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
29 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
26 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 1 |
25 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
24 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
23 apr 2024 | 18,90 | 20,00 | 18,90 | 20,00 | 20,00 | 5 |
22 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
19 apr 2024 | 17,90 | 19,20 | 17,90 | 18,50 | 18,50 | 181 |
18 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
17 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
16 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
15 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
12 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
11 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
10 apr 2024 | 18,80 | 19,00 | 18,80 | 19,00 | 19,00 | 2 |
09 apr 2024 | 18,90 | 19,70 | 18,90 | 19,70 | 19,70 | 1 |
08 apr 2024 | 18,70 | 19,60 | 18,70 | 19,60 | 19,60 | 1 |
05 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
04 apr 2024 | 18,80 | 18,90 | 18,80 | 18,90 | 18,90 | 1 |
03 apr 2024 | 18,70 | 19,70 | 18,70 | 19,70 | 19,70 | 5 |
02 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
28 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
27 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
26 mar 2024 | 17,90 | 18,66 | 17,90 | 18,66 | 18,66 | 10 |
25 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
22 mar 2024 | 17,88 | 18,18 | 17,88 | 18,18 | 18,18 | 1 |
21 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
20 mar 2024 | 17,36 | 18,28 | 17,36 | 18,28 | 18,28 | 9 |
19 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
18 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
15 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
14 mar 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
13 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
12 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
11 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
08 mar 2024 | 17,28 | 18,28 | 17,28 | 18,28 | 18,28 | 6 |
07 mar 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
06 mar 2024 | 17,08 | 18,30 | 17,08 | 18,30 | 18,30 | 2 |
05 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
04 mar 2024 | 16,96 | 17,80 | 16,96 | 17,80 | 17,80 | 4 |
01 mar 2024 | 16,70 | 17,74 | 16,70 | 17,74 | 17,74 | 1 |
29 feb 2024 | 16,88 | 17,82 | 16,88 | 17,82 | 17,82 | 21 |
28 feb 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
27 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
26 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
23 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
22 feb 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
21 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
20 feb 2024 | 16,80 | 17,46 | 16,68 | 16,68 | 16,68 | 322 |
19 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
16 feb 2024 | 17,00 | 17,28 | 17,00 | 17,26 | 17,26 | 28 |
15 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
14 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
13 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
12 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
09 feb 2024 | 15,98 | 16,14 | 15,98 | 16,14 | 16,14 | 3 |
08 feb 2024 | 15,78 | 16,88 | 15,78 | 16,88 | 16,88 | 43 |
07 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
06 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
05 feb 2024 | 15,98 | 16,94 | 15,98 | 16,94 | 16,94 | 61 |
02 feb 2024 | 16,28 | 17,04 | 16,28 | 17,04 | 17,04 | 3 |
01 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
31 gen 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
*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...