Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
02 mag 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
30 apr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
29 apr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
26 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
25 apr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
24 apr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
23 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
22 apr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
19 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
18 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
17 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
16 apr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
15 apr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
12 apr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
11 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
10 apr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
09 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
08 apr 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
05 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
04 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
03 apr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
02 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
28 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
27 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
26 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
25 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
22 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
21 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
20 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
19 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
18 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
15 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
14 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
13 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
12 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
11 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
08 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
07 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
06 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
05 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
04 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
01 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
29 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
28 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
27 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
26 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
23 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
22 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
21 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
20 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
19 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
16 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
15 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
14 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
13 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
12 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
09 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
08 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
07 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
06 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
05 feb 2024 | 20,18 | 20,50 | 20,18 | 20,50 | 20,50 | 7 |
02 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
01 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
31 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
30 gen 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
29 gen 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
26 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
25 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
24 gen 2024 | 20,56 | 20,96 | 20,56 | 20,96 | 20,96 | 38 |
23 gen 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
22 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
19 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
18 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
17 gen 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
16 gen 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
15 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
12 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
11 gen 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
10 gen 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
09 gen 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
08 gen 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
05 gen 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
04 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
03 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
02 gen 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
29 dic 2023 | 23,06 | 23,06 | 23,03 | 23,03 | 23,03 | - |
28 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
27 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
22 dic 2023 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
21 dic 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
20 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
19 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
18 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
15 dic 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
14 dic 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
13 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
12 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
11 dic 2023 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
08 dic 2023 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
*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...