Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
25 lug 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
24 lug 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
23 lug 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
22 lug 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
19 lug 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
18 lug 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
17 lug 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
16 lug 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
15 lug 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
12 lug 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
11 lug 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
10 lug 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
09 lug 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
08 lug 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
05 lug 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
03 lug 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
02 lug 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
01 lug 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
28 giu 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
27 giu 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
26 giu 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
25 giu 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
24 giu 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
21 giu 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
20 giu 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
18 giu 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
17 giu 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
14 giu 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
13 giu 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
12 giu 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
11 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
10 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
07 giu 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
06 giu 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
05 giu 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
04 giu 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
03 giu 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
31 mag 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
30 mag 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
29 mag 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
28 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
24 mag 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
23 mag 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
22 mag 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
21 mag 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
20 mag 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
17 mag 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
16 mag 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
15 mag 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
14 mag 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
13 mag 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
10 mag 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
09 mag 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
08 mag 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
07 mag 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
06 mag 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
03 mag 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
02 mag 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
01 mag 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
30 apr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
29 apr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
26 apr 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
25 apr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
24 apr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
23 apr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
22 apr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
19 apr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
18 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
17 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
16 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
15 apr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
12 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
11 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
10 apr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
09 apr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
08 apr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
05 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
04 apr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
03 apr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
02 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
01 apr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
28 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
27 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
26 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
25 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
22 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
21 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
20 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
19 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
18 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
15 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
14 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
13 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
12 mar 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
11 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
08 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
07 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
06 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
05 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
*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...