Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | 1 |
02 mag 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
30 apr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
29 apr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
26 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
25 apr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
24 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
23 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
22 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
19 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
18 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
17 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
16 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
15 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | 1 |
12 apr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
11 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
10 apr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
09 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
08 apr 2024 | 19,84 | 20,81 | 19,84 | 20,81 | 20,81 | 252 |
05 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
04 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
03 apr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
02 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
28 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
27 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
26 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
25 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
22 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
21 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
20 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
19 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
18 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
15 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
14 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
13 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
12 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
11 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
08 mar 2024 | 20,07 | 20,07 | 19,35 | 19,35 | 19,35 | 40 |
07 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
06 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
05 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
04 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
01 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
29 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
28 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
27 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
26 feb 2024 | 22,05 | 22,05 | 21,85 | 21,85 | 21,85 | 23 |
23 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
22 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
21 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
20 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
19 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
16 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
15 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
14 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
13 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
12 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
09 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
08 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
07 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
06 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
05 feb 2024 | 20,22 | 20,55 | 20,22 | 20,55 | 20,55 | 200 |
02 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
01 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
31 gen 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
30 gen 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
29 gen 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
26 gen 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
25 gen 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
24 gen 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
23 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
22 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
19 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
18 gen 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
17 gen 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
16 gen 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
15 gen 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
12 gen 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
11 gen 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
10 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
09 gen 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
08 gen 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
05 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
04 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
03 gen 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
02 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
29 dic 2023 | 23,09 | 23,09 | 23,04 | 23,04 | 23,04 | - |
28 dic 2023 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
27 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
22 dic 2023 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
21 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
20 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
19 dic 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
18 dic 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
15 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
14 dic 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
13 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
12 dic 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
11 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
08 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
*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...