Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
01 mag 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
30 apr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
29 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
26 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
25 apr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
24 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
23 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
22 apr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
19 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
18 apr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
17 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
16 apr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
15 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
12 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
11 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
10 apr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
09 apr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
08 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
05 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
04 apr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
03 apr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
02 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
01 apr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
28 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
27 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
26 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
25 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
22 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
21 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
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 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
15 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
14 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
13 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
12 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
11 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
08 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
07 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
06 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
05 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
04 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
01 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
29 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
28 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
27 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
26 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
23 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
22 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
21 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
20 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
16 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
15 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
14 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
13 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
12 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
09 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
08 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
07 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
06 feb 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
05 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
02 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
01 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
31 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
30 gen 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
29 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
26 gen 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
25 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
24 gen 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
23 gen 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
22 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
19 gen 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
18 gen 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
17 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
16 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
12 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
11 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
10 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
09 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
08 gen 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
05 gen 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
04 gen 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
03 gen 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
02 gen 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
29 dic 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
28 dic 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
27 dic 2023 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
26 dic 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
22 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
21 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
20 dic 2023 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
19 dic 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
18 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
15 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
14 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
13 dic 2023 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
12 dic 2023 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
11 dic 2023 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
08 dic 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
*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...