Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
28 giu 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
27 giu 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
26 giu 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
25 giu 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
24 giu 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
21 giu 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
20 giu 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
18 giu 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
17 giu 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
14 giu 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
13 giu 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
12 giu 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
11 giu 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
10 giu 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
07 giu 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
06 giu 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
05 giu 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
04 giu 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
03 giu 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
31 mag 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
30 mag 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
29 mag 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
28 mag 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
24 mag 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
23 mag 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
22 mag 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
21 mag 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
20 mag 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
17 mag 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
16 mag 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
15 mag 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
14 mag 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
13 mag 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
10 mag 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
09 mag 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
08 mag 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
07 mag 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
06 mag 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
03 mag 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
02 mag 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
01 mag 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
30 apr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
29 apr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
26 apr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
25 apr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
24 apr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
23 apr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
22 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
19 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
18 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
17 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
16 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
15 apr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
12 apr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
11 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
10 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
09 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
08 apr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
05 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
04 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
03 apr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
02 apr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
01 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
28 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
27 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
26 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
25 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
22 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
21 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
20 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
19 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
18 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
15 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
14 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
13 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
12 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
11 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
08 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
07 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
06 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
05 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
04 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
01 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
29 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
28 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
27 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
26 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
23 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
22 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
21 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
20 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
16 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
15 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
14 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
13 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
12 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
09 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
08 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
*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...