Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
09 mag 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
08 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
07 mag 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
06 mag 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
03 mag 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
02 mag 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
01 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
30 apr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
29 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
26 apr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
25 apr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
24 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
23 apr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
22 apr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
19 apr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
18 apr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
17 apr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
16 apr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
15 apr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
12 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
11 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
10 apr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
09 apr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
08 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
05 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
04 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
03 apr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
02 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
01 apr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
28 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
27 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
26 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
25 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
22 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
21 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
20 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
19 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
18 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
15 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
14 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
13 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
12 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
11 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
08 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
07 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
06 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
05 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
04 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
01 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
29 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
28 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
27 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
26 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
23 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
22 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
21 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
20 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
16 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
15 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
14 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
13 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
12 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
09 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
08 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
07 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
06 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
05 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
02 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
01 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
31 gen 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
30 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
29 gen 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
26 gen 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
25 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
24 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
23 gen 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
22 gen 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
19 gen 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
18 gen 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
17 gen 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
16 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
12 gen 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
11 gen 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
10 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
09 gen 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
08 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
05 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
04 gen 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
03 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
02 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
29 dic 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
28 dic 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
27 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
26 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
22 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
21 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
20 dic 2023 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
19 dic 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
18 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
*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...